壱番屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/07/02 | 1,030 | 1,032.5 | 1,027.5 | 1,030 | ±0 | ±0% | 14,200 |
| 2009/07/01 | 1,030 | 1,030 | 1,025 | 1,030 | +5 | +0.5% | 20,000 |
| 2009/06/30 | 1,030 | 1,030 | 1,025 | 1,025 | ±0 | ±0% | 14,000 |
| 2009/06/29 | 1,027.5 | 1,030 | 1,025 | 1,025 | -2.5 | -0.2% | 22,600 |
| 2009/06/26 | 1,025 | 1,027.5 | 1,022.5 | 1,027.5 | +2.5 | +0.2% | 12,200 |
| 2009/06/25 | 1,017.5 | 1,025 | 1,015 | 1,025 | +12.5 | +1.2% | 11,800 |
| 2009/06/24 | 1,015 | 1,017.5 | 1,012.5 | 1,012.5 | -2.5 | -0.2% | 18,800 |
| 2009/06/23 | 1,020 | 1,022.5 | 1,015 | 1,015 | -7.5 | -0.7% | 21,600 |
| 2009/06/22 | 1,025 | 1,025 | 1,020 | 1,022.5 | +2.5 | +0.2% | 18,400 |
| 2009/06/19 | 1,025 | 1,025 | 1,020 | 1,020 | ±0 | ±0% | 10,200 |
| 2009/06/18 | 1,025 | 1,025 | 1,017.5 | 1,020 | -5 | -0.5% | 12,600 |
| 2009/06/17 | 1,020 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 13,200 |
| 2009/06/16 | 1,025 | 1,027.5 | 1,020 | 1,020 | -7.5 | -0.7% | 16,800 |
| 2009/06/15 | 1,027.5 | 1,030 | 1,025 | 1,027.5 | +2.5 | +0.2% | 19,600 |
| 2009/06/12 | 1,025 | 1,025 | 1,020 | 1,025 | +2.5 | +0.2% | 37,800 |
| 2009/06/11 | 1,022.5 | 1,022.5 | 1,017.5 | 1,022.5 | +2.5 | +0.2% | 19,000 |
| 2009/06/10 | 1,022.5 | 1,025 | 1,020 | 1,020 | +2.5 | +0.2% | 19,200 |
| 2009/06/09 | 1,020 | 1,022.5 | 1,017.5 | 1,017.5 | -2.5 | -0.2% | 12,000 |
| 2009/06/08 | 1,025 | 1,025 | 1,020 | 1,020 | -5 | -0.5% | 16,800 |
| 2009/06/05 | 1,025 | 1,025 | 1,017.5 | 1,025 | +5 | +0.5% | 25,200 |
| 2009/06/04 | 1,025 | 1,025 | 1,020 | 1,020 | -5 | -0.5% | 15,800 |
| 2009/06/03 | 1,012.5 | 1,025 | 1,012.5 | 1,025 | +10 | +1% | 25,000 |
| 2009/06/02 | 1,020 | 1,020 | 1,015 | 1,015 | -5 | -0.5% | 35,400 |
| 2009/06/01 | 1,022.5 | 1,025 | 1,015 | 1,020 | ±0 | ±0% | 35,200 |
| 2009/05/29 | 1,030 | 1,030 | 1,017.5 | 1,020 | -7.5 | -0.7% | 42,800 |
| 2009/05/28 | 1,030 | 1,030 | 1,025 | 1,027.5 | -2.5 | -0.2% | 44,000 |
| 2009/05/27 | 1,037.5 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 61,400 |
| 2009/05/26 | 1,032.5 | 1,037.5 | 1,022.5 | 1,030 | -40 | -3.7% | 255,600 |
| 2009/05/25 | 1,060 | 1,072.5 | 1,057.5 | 1,070 | +2.5 | +0.2% | 376,200 |
| 2009/05/22 | 1,067.5 | 1,070 | 1,065 | 1,067.5 | -2.5 | -0.2% | 104,200 |
| 2009/05/21 | 1,072.5 | 1,072.5 | 1,070 | 1,070 | -7.5 | -0.7% | 47,600 |
| 2009/05/20 | 1,077.5 | 1,080 | 1,072.5 | 1,077.5 | -7.5 | -0.7% | 54,200 |
| 2009/05/19 | 1,082.5 | 1,085 | 1,080 | 1,085 | +2.5 | +0.2% | 30,200 |
| 2009/05/18 | 1,090 | 1,090 | 1,080 | 1,082.5 | -7.5 | -0.7% | 50,400 |
| 2009/05/15 | 1,087.5 | 1,090 | 1,085 | 1,090 | +2.5 | +0.2% | 37,600 |
| 2009/05/14 | 1,090 | 1,090 | 1,085 | 1,087.5 | ±0 | ±0% | 24,800 |
| 2009/05/13 | 1,085 | 1,090 | 1,085 | 1,087.5 | +5 | +0.5% | 24,600 |
| 2009/05/12 | 1,085 | 1,087.5 | 1,082.5 | 1,082.5 | ±0 | ±0% | 23,000 |
| 2009/05/11 | 1,075 | 1,082.5 | 1,075 | 1,082.5 | +10 | +0.9% | 29,200 |
| 2009/05/08 | 1,065 | 1,072.5 | 1,062.5 | 1,072.5 | +10 | +0.9% | 27,400 |
| 2009/05/07 | 1,062.5 | 1,067.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 29,200 |
| 2009/05/01 | 1,060 | 1,062.5 | 1,057.5 | 1,062.5 | +2.5 | +0.2% | 10,600 |
| 2009/04/30 | 1,060 | 1,062.5 | 1,055 | 1,060 | +2.5 | +0.2% | 15,800 |
| 2009/04/28 | 1,065 | 1,065 | 1,057.5 | 1,057.5 | ±0 | ±0% | 17,000 |
| 2009/04/27 | 1,065 | 1,065 | 1,055 | 1,057.5 | -2.5 | -0.2% | 18,600 |
| 2009/04/24 | 1,065 | 1,065 | 1,060 | 1,060 | -5 | -0.5% | 21,000 |
| 2009/04/23 | 1,065 | 1,065 | 1,060 | 1,065 | +2.5 | +0.2% | 25,200 |
| 2009/04/22 | 1,057.5 | 1,065 | 1,057.5 | 1,062.5 | ±0 | ±0% | 12,200 |
| 2009/04/21 | 1,065 | 1,065 | 1,057.5 | 1,062.5 | -2.5 | -0.2% | 22,800 |
| 2009/04/20 | 1,065 | 1,070 | 1,065 | 1,065 | +5 | +0.5% | 16,200 |
3951～
4000
件表示中 / 6260件
類似銘柄と比較する
現在ご覧いただいている「壱番屋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 壱番屋 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 物語コーポ | 427,000円 | +18.8% | +17.3% | 0.94% | 22.18倍 | 4.09倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| くら寿司 | 389,000円 | +3.4% | -16.5% | 0.51% | 45.47倍 | 2.55倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ベルク | 738,000円 | +6.8% | +5.0% | 1.68% | 12.35倍 | 1.40倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| ＡＯＫＩ ＨＤ | 176,900円 | +2.8% | +10.9% | 4.52% | 15.51倍 | 1.05倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
