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 |
|---|---|---|---|---|---|---|---|
| 2007/10/22 | 1,150 | 1,155 | 1,150 | 1,155 | -5 | -0.4% | 25,800 |
| 2007/10/19 | 1,162.5 | 1,162.5 | 1,155 | 1,160 | -2.5 | -0.2% | 18,000 |
| 2007/10/18 | 1,160 | 1,165 | 1,155 | 1,162.5 | +5 | +0.4% | 21,400 |
| 2007/10/17 | 1,160 | 1,162.5 | 1,155 | 1,157.5 | -5 | -0.4% | 28,800 |
| 2007/10/16 | 1,165 | 1,165 | 1,160 | 1,162.5 | ±0 | ±0% | 23,200 |
| 2007/10/15 | 1,165 | 1,167.5 | 1,160 | 1,162.5 | ±0 | ±0% | 30,600 |
| 2007/10/12 | 1,162.5 | 1,165 | 1,160 | 1,162.5 | ±0 | ±0% | 29,400 |
| 2007/10/11 | 1,160 | 1,165 | 1,160 | 1,162.5 | +5 | +0.4% | 32,600 |
| 2007/10/10 | 1,160 | 1,162.5 | 1,155 | 1,157.5 | ±0 | ±0% | 37,600 |
| 2007/10/09 | 1,155 | 1,160 | 1,155 | 1,157.5 | +2.5 | +0.2% | 18,800 |
| 2007/10/05 | 1,155 | 1,160 | 1,155 | 1,155 | ±0 | ±0% | 22,200 |
| 2007/10/04 | 1,157.5 | 1,160 | 1,155 | 1,155 | -2.5 | -0.2% | 19,600 |
| 2007/10/03 | 1,147.5 | 1,157.5 | 1,145 | 1,157.5 | +12.5 | +1.1% | 45,400 |
| 2007/10/02 | 1,142.5 | 1,145 | 1,142.5 | 1,145 | +5 | +0.4% | 17,800 |
| 2007/10/01 | 1,142.5 | 1,142.5 | 1,137.5 | 1,140 | -2.5 | -0.2% | 22,200 |
| 2007/09/28 | 1,142.5 | 1,145 | 1,137.5 | 1,142.5 | +5 | +0.4% | 24,400 |
| 2007/09/27 | 1,130 | 1,137.5 | 1,127.5 | 1,137.5 | +12.5 | +1.1% | 20,200 |
| 2007/09/26 | 1,120 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 19,200 |
| 2007/09/25 | 1,115 | 1,125 | 1,115 | 1,125 | +5 | +0.4% | 13,800 |
| 2007/09/21 | 1,115 | 1,120 | 1,112.5 | 1,120 | +2.5 | +0.2% | 17,400 |
| 2007/09/20 | 1,117.5 | 1,120 | 1,115 | 1,117.5 | +2.5 | +0.2% | 19,000 |
| 2007/09/19 | 1,110 | 1,117.5 | 1,110 | 1,115 | +12.5 | +1.1% | 22,200 |
| 2007/09/18 | 1,115 | 1,117.5 | 1,102.5 | 1,102.5 | ±0 | ±0% | 19,800 |
| 2007/09/14 | 1,100 | 1,105 | 1,100 | 1,102.5 | +2.5 | +0.2% | 51,800 |
| 2007/09/13 | 1,105 | 1,105 | 1,100 | 1,100 | -5 | -0.5% | 15,400 |
| 2007/09/12 | 1,102.5 | 1,107.5 | 1,102.5 | 1,105 | +5 | +0.5% | 15,800 |
| 2007/09/11 | 1,105 | 1,107.5 | 1,100 | 1,100 | -5 | -0.5% | 37,000 |
| 2007/09/10 | 1,110 | 1,115 | 1,102.5 | 1,105 | -17.5 | -1.6% | 50,400 |
| 2007/09/07 | 1,127.5 | 1,130 | 1,122.5 | 1,122.5 | -2.5 | -0.2% | 15,200 |
| 2007/09/06 | 1,125 | 1,130 | 1,125 | 1,125 | -2.5 | -0.2% | 18,200 |
| 2007/09/05 | 1,135 | 1,135 | 1,127.5 | 1,127.5 | -10 | -0.9% | 36,200 |
| 2007/09/04 | 1,137.5 | 1,137.5 | 1,135 | 1,137.5 | ±0 | ±0% | 6,400 |
| 2007/09/03 | 1,132.5 | 1,137.5 | 1,132.5 | 1,137.5 | +2.5 | +0.2% | 14,000 |
| 2007/08/31 | 1,135 | 1,135 | 1,130 | 1,135 | +2.5 | +0.2% | 17,000 |
| 2007/08/30 | 1,135 | 1,135 | 1,130 | 1,132.5 | -2.5 | -0.2% | 9,600 |
| 2007/08/29 | 1,135 | 1,137.5 | 1,130 | 1,135 | -2.5 | -0.2% | 18,800 |
| 2007/08/28 | 1,135 | 1,140 | 1,135 | 1,137.5 | +2.5 | +0.2% | 12,400 |
| 2007/08/27 | 1,130 | 1,137.5 | 1,130 | 1,135 | +7.5 | +0.7% | 17,600 |
| 2007/08/24 | 1,125 | 1,127.5 | 1,120 | 1,127.5 | +7.5 | +0.7% | 17,000 |
| 2007/08/23 | 1,115 | 1,120 | 1,115 | 1,120 | +5 | +0.4% | 13,400 |
| 2007/08/22 | 1,112.5 | 1,117.5 | 1,110 | 1,115 | ±0 | ±0% | 13,600 |
| 2007/08/21 | 1,105 | 1,117.5 | 1,105 | 1,115 | +10 | +0.9% | 16,400 |
| 2007/08/20 | 1,110 | 1,117.5 | 1,105 | 1,105 | +5 | +0.5% | 23,000 |
| 2007/08/17 | 1,120 | 1,122.5 | 1,100 | 1,100 | -20 | -1.8% | 44,000 |
| 2007/08/16 | 1,127.5 | 1,127.5 | 1,112.5 | 1,120 | -7.5 | -0.7% | 40,200 |
| 2007/08/15 | 1,137.5 | 1,137.5 | 1,127.5 | 1,127.5 | -7.5 | -0.7% | 20,800 |
| 2007/08/14 | 1,130 | 1,135 | 1,130 | 1,135 | ±0 | ±0% | 17,000 |
| 2007/08/13 | 1,132.5 | 1,137.5 | 1,132.5 | 1,135 | ±0 | ±0% | 9,800 |
| 2007/08/10 | 1,135 | 1,140 | 1,132.5 | 1,135 | -2.5 | -0.2% | 30,000 |
| 2007/08/09 | 1,122.5 | 1,137.5 | 1,122.5 | 1,137.5 | +15 | +1.3% | 45,800 |
4301～
4350
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
