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 |
|---|---|---|---|---|---|---|---|
| 2007/10/05 | 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 |
| 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 |
4351～
4400
件表示中 / 6236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 | 94,800円 | +10.3% | +5.9% | 1.69% | 45.84倍 | 4.72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 | 384,500円 | +13.4% | +11.1% | 0.94% | 23.43倍 | 3.95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 |
| ネクステージ | 187,200円 | +11.3% | +34.2% | 1.82% | 13.54倍 | 2.08倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 西松屋チェ | 212,800円 | +7.5% | +10.7% | 1.46% | 13.72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 |
| ＡＯＫＩ ＨＤ | 166,100円 | +2.8% | +10.9% | 4.82% | 14.55倍 | 0.99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
