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 |
|---|---|---|---|---|---|---|---|
| 2009/02/04 | 973.5 | 990 | 972.5 | 973 | +2 | +0.2% | 14,600 |
| 2009/02/03 | 987.5 | 990 | 970.5 | 971 | -15.5 | -1.6% | 23,400 |
| 2009/02/02 | 988 | 990 | 975.5 | 986.5 | -2 | -0.2% | 17,000 |
| 2009/01/30 | 985.5 | 988.5 | 980.5 | 988.5 | +1 | +0.1% | 17,400 |
| 2009/01/29 | 985 | 987.5 | 981.5 | 987.5 | +10 | +1% | 18,600 |
| 2009/01/28 | 976.5 | 982.5 | 975 | 977.5 | +2 | +0.2% | 18,600 |
| 2009/01/27 | 968.5 | 978.5 | 968 | 975.5 | +6 | +0.6% | 23,200 |
| 2009/01/26 | 984.5 | 985 | 969.5 | 969.5 | -2 | -0.2% | 21,800 |
| 2009/01/23 | 981.5 | 985 | 962.5 | 971.5 | -7 | -0.7% | 29,400 |
| 2009/01/22 | 999.5 | 999.5 | 977.5 | 978.5 | +2 | +0.2% | 22,800 |
| 2009/01/21 | 981 | 990 | 975 | 976.5 | -17 | -1.7% | 37,600 |
| 2009/01/20 | 998.5 | 999 | 992.5 | 993.5 | -6 | -0.6% | 41,200 |
| 2009/01/19 | 1,005 | 1,005 | 996.5 | 999.5 | -5.5 | -0.5% | 21,200 |
| 2009/01/16 | 1,000 | 1,005 | 998.5 | 1,005 | +8 | +0.8% | 30,600 |
| 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 |
4051～
4100
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
