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 |
|---|---|---|---|---|---|---|---|
| 2008/01/08 | 1,090 | 1,090 | 1,075 | 1,077.5 | -12.5 | -1.1% | 29,400 |
| 2008/01/07 | 1,100 | 1,100 | 1,087.5 | 1,090 | -5 | -0.5% | 32,800 |
| 2008/01/04 | 1,105 | 1,110 | 1,092.5 | 1,095 | -15 | -1.4% | 30,800 |
| 2007/12/28 | 1,120 | 1,120 | 1,110 | 1,110 | -2.5 | -0.2% | 8,200 |
| 2007/12/27 | 1,107.5 | 1,115 | 1,107.5 | 1,112.5 | +2.5 | +0.2% | 7,600 |
| 2007/12/26 | 1,107.5 | 1,110 | 1,105 | 1,110 | +7.5 | +0.7% | 9,800 |
| 2007/12/25 | 1,102.5 | 1,105 | 1,100 | 1,102.5 | -2.5 | -0.2% | 24,200 |
| 2007/12/21 | 1,102.5 | 1,105 | 1,100 | 1,105 | ±0 | ±0% | 29,800 |
| 2007/12/20 | 1,110 | 1,110 | 1,102.5 | 1,105 | -5 | -0.5% | 16,200 |
| 2007/12/19 | 1,112.5 | 1,115 | 1,107.5 | 1,110 | -2.5 | -0.2% | 13,200 |
| 2007/12/18 | 1,110 | 1,117.5 | 1,110 | 1,112.5 | +2.5 | +0.2% | 14,000 |
| 2007/12/17 | 1,120 | 1,120 | 1,110 | 1,110 | -7.5 | -0.7% | 16,000 |
| 2007/12/14 | 1,120 | 1,122.5 | 1,115 | 1,117.5 | -2.5 | -0.2% | 28,200 |
| 2007/12/13 | 1,122.5 | 1,125 | 1,120 | 1,120 | -7.5 | -0.7% | 15,000 |
| 2007/12/12 | 1,117.5 | 1,127.5 | 1,117.5 | 1,127.5 | ±0 | ±0% | 19,800 |
| 2007/12/11 | 1,127.5 | 1,130 | 1,125 | 1,127.5 | ±0 | ±0% | 17,200 |
| 2007/12/10 | 1,127.5 | 1,127.5 | 1,125 | 1,127.5 | +2.5 | +0.2% | 16,400 |
| 2007/12/07 | 1,127.5 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 22,600 |
| 2007/12/06 | 1,125 | 1,127.5 | 1,117.5 | 1,125 | +5 | +0.4% | 21,000 |
| 2007/12/05 | 1,115 | 1,120 | 1,112.5 | 1,120 | +5 | +0.4% | 18,600 |
| 2007/12/04 | 1,120 | 1,120 | 1,115 | 1,115 | -5 | -0.4% | 18,800 |
| 2007/12/03 | 1,125 | 1,127.5 | 1,117.5 | 1,120 | -7.5 | -0.7% | 25,200 |
| 2007/11/30 | 1,127.5 | 1,130 | 1,125 | 1,127.5 | -2.5 | -0.2% | 27,800 |
| 2007/11/29 | 1,127.5 | 1,132.5 | 1,125 | 1,130 | -2.5 | -0.2% | 33,400 |
| 2007/11/28 | 1,125 | 1,132.5 | 1,125 | 1,132.5 | +2.5 | +0.2% | 44,200 |
| 2007/11/27 | 1,125 | 1,132.5 | 1,122.5 | 1,130 | ±0 | ±0% | 156,200 |
| 2007/11/26 | 1,132.5 | 1,132.5 | 1,125 | 1,130 | -5 | -0.4% | 288,400 |
| 2007/11/22 | 1,135 | 1,140 | 1,130 | 1,135 | -5 | -0.4% | 75,600 |
| 2007/11/21 | 1,137.5 | 1,142.5 | 1,135 | 1,140 | ±0 | ±0% | 32,800 |
| 2007/11/20 | 1,135 | 1,142.5 | 1,132.5 | 1,140 | -5 | -0.4% | 41,400 |
| 2007/11/19 | 1,147.5 | 1,147.5 | 1,142.5 | 1,145 | ±0 | ±0% | 20,200 |
| 2007/11/16 | 1,150 | 1,150 | 1,145 | 1,145 | -5 | -0.4% | 19,200 |
| 2007/11/15 | 1,150 | 1,150 | 1,145 | 1,150 | +5 | +0.4% | 23,400 |
| 2007/11/14 | 1,140 | 1,145 | 1,135 | 1,145 | +12.5 | +1.1% | 20,600 |
| 2007/11/13 | 1,135 | 1,140 | 1,130 | 1,132.5 | -2.5 | -0.2% | 24,400 |
| 2007/11/12 | 1,140 | 1,142.5 | 1,135 | 1,135 | -7.5 | -0.7% | 36,600 |
| 2007/11/09 | 1,150 | 1,150 | 1,142.5 | 1,142.5 | -2.5 | -0.2% | 18,000 |
| 2007/11/08 | 1,145 | 1,147.5 | 1,140 | 1,145 | -2.5 | -0.2% | 29,800 |
| 2007/11/07 | 1,152.5 | 1,152.5 | 1,147.5 | 1,147.5 | -5 | -0.4% | 22,800 |
| 2007/11/06 | 1,147.5 | 1,152.5 | 1,147.5 | 1,152.5 | +5 | +0.4% | 11,000 |
| 2007/11/05 | 1,150 | 1,155 | 1,145 | 1,147.5 | -2.5 | -0.2% | 21,600 |
| 2007/11/02 | 1,145 | 1,152.5 | 1,145 | 1,150 | -2.5 | -0.2% | 21,600 |
| 2007/11/01 | 1,160 | 1,160 | 1,135 | 1,152.5 | -5 | -0.4% | 54,600 |
| 2007/10/31 | 1,155 | 1,160 | 1,152.5 | 1,157.5 | +5 | +0.4% | 21,000 |
| 2007/10/30 | 1,160 | 1,160 | 1,150 | 1,152.5 | -2.5 | -0.2% | 27,800 |
| 2007/10/29 | 1,150 | 1,155 | 1,150 | 1,155 | +7.5 | +0.7% | 21,800 |
| 2007/10/26 | 1,142.5 | 1,147.5 | 1,140 | 1,147.5 | +5 | +0.4% | 14,400 |
| 2007/10/25 | 1,147.5 | 1,150 | 1,142.5 | 1,142.5 | -7.5 | -0.7% | 25,000 |
| 2007/10/24 | 1,152.5 | 1,155 | 1,147.5 | 1,150 | -5 | -0.4% | 32,400 |
| 2007/10/23 | 1,150 | 1,155 | 1,150 | 1,155 | ±0 | ±0% | 15,800 |
4251～
4300
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
