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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/10/28 | 985 | 1,010 | 985 | 1,010 | +12 | +1.2% | 33,800 |
| 2008/10/27 | 1,002.5 | 1,010 | 985 | 998 | -12 | -1.2% | 43,800 |
| 2008/10/24 | 1,045 | 1,045 | 1,002.5 | 1,010 | -25 | -2.4% | 21,200 |
| 2008/10/23 | 1,020 | 1,035 | 1,000 | 1,035 | ±0 | ±0% | 28,200 |
| 2008/10/22 | 1,040 | 1,050 | 1,035 | 1,035 | -22.5 | -2.1% | 14,600 |
| 2008/10/21 | 1,065 | 1,070 | 1,050 | 1,057.5 | -5 | -0.5% | 27,800 |
| 2008/10/20 | 1,040 | 1,062.5 | 1,040 | 1,062.5 | +22.5 | +2.2% | 24,800 |
| 2008/10/17 | 1,027.5 | 1,040 | 1,025 | 1,040 | +40 | +4% | 23,400 |
| 2008/10/16 | 1,007.5 | 1,037.5 | 976 | 1,000 | -32.5 | -3.1% | 32,400 |
| 2008/10/15 | 1,037.5 | 1,037.5 | 1,007.5 | 1,032.5 | -2.5 | -0.2% | 30,600 |
| 2008/10/14 | 1,050 | 1,050 | 1,022.5 | 1,035 | +90.5 | +9.6% | 38,200 |
| 2008/10/10 | 956.5 | 957 | 925 | 944.5 | -12.5 | -1.3% | 53,400 |
| 2008/10/09 | 950 | 964.5 | 930 | 957 | +1.5 | +0.2% | 47,000 |
| 2008/10/08 | 964.5 | 995 | 954.5 | 955.5 | -49.5 | -4.9% | 44,800 |
| 2008/10/07 | 976 | 1,027.5 | 950 | 1,005 | -32.5 | -3.1% | 65,000 |
| 2008/10/06 | 1,050 | 1,055 | 1,025 | 1,037.5 | -25 | -2.4% | 39,600 |
| 2008/10/03 | 1,052.5 | 1,062.5 | 1,052.5 | 1,062.5 | ±0 | ±0% | 13,000 |
| 2008/10/02 | 1,062.5 | 1,067.5 | 1,060 | 1,062.5 | ±0 | ±0% | 10,000 |
| 2008/10/01 | 1,080 | 1,082.5 | 1,020 | 1,062.5 | -12.5 | -1.2% | 42,400 |
| 2008/09/30 | 1,070 | 1,075 | 1,060 | 1,075 | -10 | -0.9% | 29,400 |
| 2008/09/29 | 1,085 | 1,090 | 1,082.5 | 1,085 | +7.5 | +0.7% | 12,200 |
| 2008/09/26 | 1,087.5 | 1,090 | 1,075 | 1,077.5 | -12.5 | -1.1% | 30,800 |
| 2008/09/25 | 1,090 | 1,092.5 | 1,087.5 | 1,090 | ±0 | ±0% | 13,400 |
| 2008/09/24 | 1,085 | 1,090 | 1,080 | 1,090 | +10 | +0.9% | 19,000 |
| 2008/09/22 | 1,077.5 | 1,082.5 | 1,072.5 | 1,080 | +10 | +0.9% | 20,000 |
| 2008/09/19 | 1,060 | 1,075 | 1,060 | 1,070 | +15 | +1.4% | 29,800 |
| 2008/09/18 | 1,055 | 1,072.5 | 1,050 | 1,055 | -22.5 | -2.1% | 33,400 |
| 2008/09/17 | 1,075 | 1,077.5 | 1,050 | 1,077.5 | -5 | -0.5% | 37,000 |
| 2008/09/16 | 1,065 | 1,087.5 | 1,055 | 1,082.5 | -2.5 | -0.2% | 50,400 |
| 2008/09/12 | 1,085 | 1,087.5 | 1,077.5 | 1,085 | -2.5 | -0.2% | 25,800 |
| 2008/09/11 | 1,090 | 1,092.5 | 1,082.5 | 1,087.5 | ±0 | ±0% | 10,400 |
| 2008/09/10 | 1,082.5 | 1,095 | 1,082.5 | 1,087.5 | ±0 | ±0% | 21,400 |
| 2008/09/09 | 1,077.5 | 1,087.5 | 1,077.5 | 1,087.5 | +7.5 | +0.7% | 14,400 |
| 2008/09/08 | 1,075 | 1,082.5 | 1,075 | 1,080 | +10 | +0.9% | 12,600 |
| 2008/09/05 | 1,075 | 1,080 | 1,067.5 | 1,070 | -15 | -1.4% | 25,000 |
| 2008/09/04 | 1,085 | 1,090 | 1,085 | 1,085 | ±0 | ±0% | 12,000 |
4101～
4150
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
