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 |
|---|---|---|---|---|---|---|---|
| 2007/08/15 | 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 |
| 2007/08/08 | 1,127.5 | 1,130 | 1,122.5 | 1,122.5 | -5 | -0.4% | 28,400 |
| 2007/08/07 | 1,130 | 1,130 | 1,125 | 1,127.5 | -2.5 | -0.2% | 20,000 |
| 2007/08/06 | 1,130 | 1,132.5 | 1,127.5 | 1,130 | +2.5 | +0.2% | 16,800 |
| 2007/08/03 | 1,127.5 | 1,130 | 1,125 | 1,127.5 | +2.5 | +0.2% | 18,800 |
| 2007/08/02 | 1,127.5 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 15,800 |
| 2007/08/01 | 1,132.5 | 1,135 | 1,125 | 1,125 | -7.5 | -0.7% | 21,400 |
| 2007/07/31 | 1,130 | 1,132.5 | 1,130 | 1,132.5 | +2.5 | +0.2% | 17,000 |
| 2007/07/30 | 1,127.5 | 1,130 | 1,125 | 1,130 | ±0 | ±0% | 37,600 |
| 2007/07/27 | 1,132.5 | 1,135 | 1,130 | 1,130 | -2.5 | -0.2% | 34,600 |
| 2007/07/26 | 1,137.5 | 1,137.5 | 1,132.5 | 1,132.5 | -2.5 | -0.2% | 17,000 |
| 2007/07/25 | 1,142.5 | 1,142.5 | 1,135 | 1,135 | -7.5 | -0.7% | 19,000 |
| 2007/07/24 | 1,140 | 1,142.5 | 1,135 | 1,142.5 | +10 | +0.9% | 19,800 |
| 2007/07/23 | 1,140 | 1,140 | 1,132.5 | 1,132.5 | -2.5 | -0.2% | 19,200 |
| 2007/07/20 | 1,140 | 1,142.5 | 1,135 | 1,135 | -5 | -0.4% | 27,800 |
| 2007/07/19 | 1,142.5 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 17,200 |
| 2007/07/18 | 1,145 | 1,145 | 1,140 | 1,140 | -5 | -0.4% | 30,000 |
| 2007/07/17 | 1,152.5 | 1,152.5 | 1,145 | 1,145 | -2.5 | -0.2% | 28,400 |
| 2007/07/13 | 1,150 | 1,150 | 1,145 | 1,147.5 | -2.5 | -0.2% | 18,200 |
| 2007/07/12 | 1,150 | 1,150 | 1,147.5 | 1,150 | +2.5 | +0.2% | 20,800 |
| 2007/07/11 | 1,150 | 1,152.5 | 1,145 | 1,147.5 | -5 | -0.4% | 17,200 |
| 2007/07/10 | 1,150 | 1,152.5 | 1,147.5 | 1,152.5 | +5 | +0.4% | 24,600 |
| 2007/07/09 | 1,150 | 1,155 | 1,145 | 1,147.5 | +2.5 | +0.2% | 64,800 |
| 2007/07/06 | 1,142.5 | 1,145 | 1,142.5 | 1,145 | +2.5 | +0.2% | 38,800 |
| 2007/07/05 | 1,137.5 | 1,142.5 | 1,137.5 | 1,142.5 | +2.5 | +0.2% | 14,400 |
| 2007/07/04 | 1,140 | 1,140 | 1,137.5 | 1,140 | ±0 | ±0% | 9,800 |
| 2007/07/03 | 1,140 | 1,142.5 | 1,137.5 | 1,140 | +2.5 | +0.2% | 16,000 |
| 2007/07/02 | 1,140 | 1,145 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 19,000 |
| 2007/06/29 | 1,145 | 1,145 | 1,137.5 | 1,140 | ±0 | ±0% | 28,600 |
| 2007/06/28 | 1,142.5 | 1,142.5 | 1,137.5 | 1,140 | ±0 | ±0% | 31,600 |
| 2007/06/27 | 1,137.5 | 1,142.5 | 1,137.5 | 1,140 | ±0 | ±0% | 26,000 |
| 2007/06/26 | 1,140 | 1,142.5 | 1,137.5 | 1,140 | +2.5 | +0.2% | 15,800 |
| 2007/06/25 | 1,140 | 1,145 | 1,137.5 | 1,137.5 | -5 | -0.4% | 41,200 |
| 2007/06/22 | 1,142.5 | 1,142.5 | 1,137.5 | 1,142.5 | ±0 | ±0% | 19,200 |
| 2007/06/21 | 1,140 | 1,145 | 1,137.5 | 1,142.5 | ±0 | ±0% | 23,200 |
| 2007/06/20 | 1,142.5 | 1,145 | 1,140 | 1,142.5 | ±0 | ±0% | 28,600 |
| 2007/06/19 | 1,140 | 1,142.5 | 1,140 | 1,142.5 | +2.5 | +0.2% | 21,800 |
| 2007/06/18 | 1,140 | 1,142.5 | 1,137.5 | 1,140 | ±0 | ±0% | 36,000 |
| 2007/06/15 | 1,137.5 | 1,140 | 1,135 | 1,140 | +5 | +0.4% | 35,000 |
| 2007/06/14 | 1,130 | 1,135 | 1,130 | 1,135 | +5 | +0.4% | 21,800 |
| 2007/06/13 | 1,130 | 1,135 | 1,130 | 1,130 | ±0 | ±0% | 28,600 |
| 2007/06/12 | 1,135 | 1,135 | 1,130 | 1,130 | -2.5 | -0.2% | 25,800 |
| 2007/06/11 | 1,135 | 1,137.5 | 1,132.5 | 1,132.5 | ±0 | ±0% | 29,200 |
| 2007/06/08 | 1,140 | 1,140 | 1,132.5 | 1,132.5 | -5 | -0.4% | 62,200 |
| 2007/06/07 | 1,140 | 1,142.5 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 32,400 |
| 2007/06/06 | 1,147.5 | 1,147.5 | 1,140 | 1,140 | -5 | -0.4% | 30,200 |
4351～
4400
件表示中 / 6201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 | 91,000円 | +10.3% | +5.9% | 1.76% | 44.00倍 | 4.53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 |
| アスクル | 155,200円 | +1.8% | -17.9% | 2.45% | 17.11倍 | 1.90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 |
| 西松屋チェ | 209,600円 | +7.5% | +10.7% | 1.48% | 13.49倍 | 1.38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 |
| 平和堂 | 275,000円 | +2.5% | +6.6% | 2.40% | 12.73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 |
| 物語コーポ | 358,500円 | +13.4% | +11.1% | 1.00% | 21.84倍 | 3.69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 |
市場注目の銘柄
チャート関連のコラム
