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 |
|---|---|---|---|---|---|---|---|
| 2008/02/26 | 1,057.5 | 1,057.5 | 1,045 | 1,045 | -5 | -0.5% | 11,200 |
| 2008/02/25 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 12,600 |
| 2008/02/22 | 1,042.5 | 1,045 | 1,037.5 | 1,040 | -2.5 | -0.2% | 9,000 |
| 2008/02/21 | 1,040 | 1,045 | 1,037.5 | 1,042.5 | +7.5 | +0.7% | 13,800 |
| 2008/02/20 | 1,045 | 1,047.5 | 1,035 | 1,035 | -10 | -1% | 14,800 |
| 2008/02/19 | 1,040 | 1,045 | 1,040 | 1,045 | +7.5 | +0.7% | 12,400 |
| 2008/02/18 | 1,037.5 | 1,045 | 1,037.5 | 1,037.5 | +2.5 | +0.2% | 13,600 |
| 2008/02/15 | 1,050 | 1,050 | 1,032.5 | 1,035 | -7.5 | -0.7% | 29,000 |
| 2008/02/14 | 1,037.5 | 1,045 | 1,037.5 | 1,042.5 | +2.5 | +0.2% | 13,600 |
| 2008/02/13 | 1,052.5 | 1,052.5 | 1,040 | 1,040 | -7.5 | -0.7% | 9,200 |
| 2008/02/12 | 1,047.5 | 1,050 | 1,037.5 | 1,047.5 | ±0 | ±0% | 9,400 |
| 2008/02/08 | 1,052.5 | 1,057.5 | 1,047.5 | 1,047.5 | ±0 | ±0% | 11,600 |
| 2008/02/07 | 1,050 | 1,050 | 1,040 | 1,047.5 | -2.5 | -0.2% | 18,000 |
| 2008/02/06 | 1,052.5 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 15,400 |
| 2008/02/05 | 1,060 | 1,060 | 1,052.5 | 1,060 | ±0 | ±0% | 12,600 |
| 2008/02/04 | 1,057.5 | 1,065 | 1,057.5 | 1,060 | -2.5 | -0.2% | 18,800 |
| 2008/02/01 | 1,072.5 | 1,072.5 | 1,055 | 1,062.5 | -5 | -0.5% | 13,400 |
| 2008/01/31 | 1,070 | 1,075 | 1,057.5 | 1,067.5 | +10 | +0.9% | 25,800 |
| 2008/01/30 | 1,070 | 1,070 | 1,055 | 1,057.5 | -10 | -0.9% | 11,000 |
| 2008/01/29 | 1,067.5 | 1,072.5 | 1,062.5 | 1,067.5 | +7.5 | +0.7% | 12,000 |
| 2008/01/28 | 1,072.5 | 1,077.5 | 1,057.5 | 1,060 | -5 | -0.5% | 24,200 |
| 2008/01/25 | 1,057.5 | 1,065 | 1,052.5 | 1,065 | +27.5 | +2.7% | 16,600 |
| 2008/01/24 | 1,020 | 1,040 | 1,020 | 1,037.5 | +17.5 | +1.7% | 18,600 |
| 2008/01/23 | 1,007.5 | 1,020 | 1,005 | 1,020 | +12.5 | +1.2% | 35,600 |
| 2008/01/22 | 1,035 | 1,035 | 1,005 | 1,007.5 | -32.5 | -3.1% | 51,400 |
| 2008/01/21 | 1,055 | 1,057.5 | 1,037.5 | 1,040 | -15 | -1.4% | 26,400 |
| 2008/01/18 | 1,025 | 1,057.5 | 1,025 | 1,055 | +12.5 | +1.2% | 26,800 |
| 2008/01/17 | 1,010 | 1,075 | 1,005 | 1,042.5 | ±0 | ±0% | 47,800 |
| 2008/01/16 | 1,057.5 | 1,067.5 | 1,042.5 | 1,042.5 | -35 | -3.2% | 47,000 |
| 2008/01/15 | 1,102.5 | 1,102.5 | 1,077.5 | 1,077.5 | -15 | -1.4% | 30,200 |
| 2008/01/11 | 1,090 | 1,102.5 | 1,090 | 1,092.5 | +2.5 | +0.2% | 17,800 |
| 2008/01/10 | 1,110 | 1,110 | 1,090 | 1,090 | -7.5 | -0.7% | 14,800 |
| 2008/01/09 | 1,077.5 | 1,102.5 | 1,075 | 1,097.5 | +20 | +1.9% | 30,600 |
| 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 |
4251～
4300
件表示中 / 6229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 | 91,700円 | +10.3% | +5.9% | 1.74% | 44.34倍 | 4.57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 |
| くら寿司 | 357,500円 | +3.4% | -16.5% | 0.56% | 41.79倍 | 2.35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 |
| ＡＯＫＩ ＨＤ | 169,700円 | +2.8% | +10.9% | 4.71% | 14.87倍 | 1.01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 |
| アダストリア | 295,000円 | +4.1% | +19.0% | 3.05% | 10.97倍 | 1.76倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| バローＨＤ | 257,900円 | +5.6% | +7.0% | 2.71% | 9.70倍 | 0.79倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
