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 |
|---|---|---|---|---|---|---|---|
| 2009/01/15 | 1,017.5 | 1,017.5 | 995 | 997 | -18 | -1.8% | 68,400 |
| 2009/01/14 | 1,012.5 | 1,015 | 1,012.5 | 1,015 | ±0 | ±0% | 14,400 |
| 2009/01/13 | 1,027.5 | 1,027.5 | 1,015 | 1,015 | -12.5 | -1.2% | 16,400 |
| 2009/01/09 | 1,035 | 1,035 | 1,025 | 1,027.5 | -5 | -0.5% | 17,200 |
| 2009/01/08 | 1,032.5 | 1,035 | 1,030 | 1,032.5 | +2.5 | +0.2% | 14,800 |
| 2009/01/07 | 1,040 | 1,040 | 1,030 | 1,030 | -5 | -0.5% | 13,800 |
| 2009/01/06 | 1,035 | 1,037.5 | 1,032.5 | 1,035 | ±0 | ±0% | 9,600 |
| 2009/01/05 | 1,040 | 1,040 | 1,032.5 | 1,035 | ±0 | ±0% | 6,800 |
| 2008/12/30 | 1,037.5 | 1,040 | 1,032.5 | 1,035 | -5 | -0.5% | 10,600 |
| 2008/12/29 | 1,030 | 1,040 | 1,022.5 | 1,040 | +2.5 | +0.2% | 46,800 |
| 2008/12/26 | 1,040 | 1,040 | 1,032.5 | 1,037.5 | +5 | +0.5% | 3,800 |
| 2008/12/25 | 1,030 | 1,037.5 | 1,030 | 1,032.5 | ±0 | ±0% | 4,400 |
| 2008/12/24 | 1,030 | 1,037.5 | 1,027.5 | 1,032.5 | ±0 | ±0% | 17,200 |
| 2008/12/22 | 1,042.5 | 1,042.5 | 1,030 | 1,032.5 | -2.5 | -0.2% | 16,400 |
| 2008/12/19 | 1,045 | 1,045 | 1,030 | 1,035 | -10 | -1% | 21,600 |
| 2008/12/18 | 1,037.5 | 1,047.5 | 1,035 | 1,045 | +10 | +1% | 19,200 |
| 2008/12/17 | 1,030 | 1,037.5 | 1,030 | 1,035 | ±0 | ±0% | 12,400 |
| 2008/12/16 | 1,032.5 | 1,037.5 | 1,032.5 | 1,035 | -10 | -1% | 10,200 |
| 2008/12/15 | 1,042.5 | 1,045 | 1,035 | 1,045 | +12.5 | +1.2% | 19,200 |
| 2008/12/12 | 1,032.5 | 1,042.5 | 1,030 | 1,032.5 | -10 | -1% | 30,400 |
| 2008/12/11 | 1,042.5 | 1,042.5 | 1,035 | 1,042.5 | -5 | -0.5% | 14,400 |
| 2008/12/10 | 1,050 | 1,050 | 1,042.5 | 1,047.5 | ±0 | ±0% | 11,600 |
| 2008/12/09 | 1,047.5 | 1,050 | 1,040 | 1,047.5 | +2.5 | +0.2% | 17,400 |
| 2008/12/08 | 1,022.5 | 1,047.5 | 1,022.5 | 1,045 | +12.5 | +1.2% | 30,000 |
| 2008/12/05 | 1,040 | 1,045 | 1,030 | 1,032.5 | -2.5 | -0.2% | 25,000 |
| 2008/12/04 | 1,030 | 1,035 | 1,030 | 1,035 | +5 | +0.5% | 20,200 |
| 2008/12/03 | 1,030 | 1,030 | 1,025 | 1,030 | +10 | +1% | 20,800 |
| 2008/12/02 | 1,012.5 | 1,020 | 1,012.5 | 1,020 | ±0 | ±0% | 22,600 |
| 2008/12/01 | 1,030 | 1,030 | 1,017.5 | 1,020 | -10 | -1% | 18,800 |
| 2008/11/28 | 1,035 | 1,035 | 1,025 | 1,030 | ±0 | ±0% | 29,600 |
| 2008/11/27 | 1,010 | 1,032.5 | 1,010 | 1,030 | +7.5 | +0.7% | 33,800 |
| 2008/11/26 | 1,017.5 | 1,027.5 | 1,015 | 1,022.5 | -7.5 | -0.7% | 22,800 |
| 2008/11/25 | 1,032.5 | 1,035 | 1,012.5 | 1,030 | -5 | -0.5% | 142,800 |
| 2008/11/21 | 1,047.5 | 1,050 | 1,032.5 | 1,035 | -22.5 | -2.1% | 209,800 |
| 2008/11/20 | 1,065 | 1,065 | 1,057.5 | 1,057.5 | -10 | -0.9% | 47,600 |
| 2008/11/19 | 1,067.5 | 1,070 | 1,065 | 1,067.5 | ±0 | ±0% | 37,000 |
| 2008/11/18 | 1,070 | 1,070 | 1,065 | 1,067.5 | -2.5 | -0.2% | 20,400 |
| 2008/11/17 | 1,067.5 | 1,070 | 1,065 | 1,070 | +5 | +0.5% | 33,600 |
| 2008/11/14 | 1,072.5 | 1,072.5 | 1,060 | 1,065 | ±0 | ±0% | 25,400 |
| 2008/11/13 | 1,057.5 | 1,067.5 | 1,057.5 | 1,065 | ±0 | ±0% | 20,200 |
| 2008/11/12 | 1,060 | 1,070 | 1,055 | 1,065 | ±0 | ±0% | 25,200 |
| 2008/11/11 | 1,067.5 | 1,075 | 1,065 | 1,065 | -2.5 | -0.2% | 18,400 |
| 2008/11/10 | 1,075 | 1,077.5 | 1,062.5 | 1,067.5 | +10 | +0.9% | 27,400 |
| 2008/11/07 | 1,057.5 | 1,070 | 1,055 | 1,057.5 | -17.5 | -1.6% | 30,800 |
| 2008/11/06 | 1,072.5 | 1,075 | 1,065 | 1,075 | ±0 | ±0% | 37,800 |
| 2008/11/05 | 1,075 | 1,075 | 1,065 | 1,075 | +2.5 | +0.2% | 30,200 |
| 2008/11/04 | 1,070 | 1,075 | 1,057.5 | 1,072.5 | +7.5 | +0.7% | 27,400 |
| 2008/10/31 | 1,045 | 1,075 | 1,037.5 | 1,065 | +15 | +1.4% | 77,400 |
| 2008/10/30 | 1,040 | 1,050 | 1,030 | 1,050 | +12.5 | +1.2% | 37,400 |
| 2008/10/29 | 1,050 | 1,050 | 1,015 | 1,037.5 | +27.5 | +2.7% | 39,000 |
4001～
4050
件表示中 / 6196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 | 90,300円 | +10.3% | +5.9% | 1.77% | 43.67倍 | 4.50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 |
| 西松屋チェ | 213,600円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ベルク | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34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 |
| アスクル | 148,300円 | +1.8% | -17.9% | 2.56% | 16.35倍 | 1.82倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| 平和堂 | 271,700円 | +2.5% | +6.6% | 2.43% | 12.58倍 | 0.72倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
