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 |
|---|---|---|---|---|---|---|---|
| 2007/05/29 | 1,140 | 1,147.5 | 1,137.5 | 1,145 | +5 | +0.4% | 89,200 |
| 2007/05/28 | 1,140 | 1,145 | 1,137.5 | 1,140 | -25 | -2.1% | 295,000 |
| 2007/05/25 | 1,160 | 1,167.5 | 1,160 | 1,165 | -5 | -0.4% | 505,800 |
| 2007/05/24 | 1,177.5 | 1,180 | 1,165 | 1,170 | -10 | -0.8% | 172,000 |
| 2007/05/23 | 1,175 | 1,182.5 | 1,172.5 | 1,180 | +7.5 | +0.6% | 84,200 |
| 2007/05/22 | 1,172.5 | 1,175 | 1,165 | 1,172.5 | +7.5 | +0.6% | 73,400 |
| 2007/05/21 | 1,157.5 | 1,167.5 | 1,155 | 1,165 | +17.5 | +1.5% | 104,600 |
| 2007/05/18 | 1,172.5 | 1,175 | 1,132.5 | 1,147.5 | -27.5 | -2.3% | 242,000 |
| 2007/05/17 | 1,185 | 1,187.5 | 1,175 | 1,175 | -10 | -0.8% | 110,400 |
| 2007/05/16 | 1,192.5 | 1,195 | 1,180 | 1,185 | -7.5 | -0.6% | 127,800 |
| 2007/05/15 | 1,197.5 | 1,197.5 | 1,192.5 | 1,192.5 | -2.5 | -0.2% | 47,400 |
| 2007/05/14 | 1,195 | 1,200 | 1,192.5 | 1,195 | +2.5 | +0.2% | 75,600 |
| 2007/05/11 | 1,195 | 1,197.5 | 1,190 | 1,192.5 | -5 | -0.4% | 70,000 |
| 2007/05/10 | 1,202.5 | 1,202.5 | 1,197.5 | 1,197.5 | -2.5 | -0.2% | 33,800 |
| 2007/05/09 | 1,202.5 | 1,205 | 1,197.5 | 1,200 | -2.5 | -0.2% | 48,600 |
| 2007/05/08 | 1,202.5 | 1,202.5 | 1,197.5 | 1,202.5 | +5 | +0.4% | 66,000 |
| 2007/05/07 | 1,197.5 | 1,200 | 1,195 | 1,197.5 | +2.5 | +0.2% | 76,200 |
| 2007/05/02 | 1,195 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 47,400 |
| 2007/05/01 | 1,192.5 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 83,000 |
| 2007/04/27 | 1,192.5 | 1,195 | 1,187.5 | 1,190 | ±0 | ±0% | 47,000 |
| 2007/04/26 | 1,187.5 | 1,192.5 | 1,185 | 1,190 | +5 | +0.4% | 38,600 |
| 2007/04/25 | 1,190 | 1,190 | 1,185 | 1,185 | +2.5 | +0.2% | 24,000 |
| 2007/04/24 | 1,185 | 1,187.5 | 1,182.5 | 1,182.5 | -5 | -0.4% | 65,000 |
| 2007/04/23 | 1,192.5 | 1,192.5 | 1,187.5 | 1,187.5 | -2.5 | -0.2% | 51,000 |
| 2007/04/20 | 1,192.5 | 1,192.5 | 1,187.5 | 1,190 | +2.5 | +0.2% | 18,400 |
| 2007/04/19 | 1,195 | 1,195 | 1,187.5 | 1,187.5 | -5 | -0.4% | 38,400 |
| 2007/04/18 | 1,190 | 1,192.5 | 1,187.5 | 1,192.5 | +7.5 | +0.6% | 31,400 |
| 2007/04/17 | 1,190 | 1,192.5 | 1,185 | 1,185 | -2.5 | -0.2% | 36,800 |
| 2007/04/16 | 1,192.5 | 1,192.5 | 1,185 | 1,187.5 | +2.5 | +0.2% | 54,000 |
| 2007/04/13 | 1,187.5 | 1,190 | 1,182.5 | 1,185 | ±0 | ±0% | 33,800 |
| 2007/04/12 | 1,185 | 1,187.5 | 1,180 | 1,185 | ±0 | ±0% | 48,200 |
| 2007/04/11 | 1,187.5 | 1,195 | 1,185 | 1,185 | -5 | -0.4% | 47,600 |
| 2007/04/10 | 1,195 | 1,197.5 | 1,187.5 | 1,190 | -7.5 | -0.6% | 80,800 |
| 2007/04/09 | 1,195 | 1,197.5 | 1,190 | 1,197.5 | +5 | +0.4% | 57,400 |
| 2007/04/06 | 1,190 | 1,197.5 | 1,187.5 | 1,192.5 | -2.5 | -0.2% | 62,800 |
| 2007/04/05 | 1,195 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 57,600 |
| 2007/04/04 | 1,185 | 1,197.5 | 1,185 | 1,190 | +12.5 | +1.1% | 94,400 |
| 2007/04/03 | 1,172.5 | 1,177.5 | 1,172.5 | 1,177.5 | +7.5 | +0.6% | 68,400 |
| 2007/04/02 | 1,172.5 | 1,177.5 | 1,170 | 1,170 | ±0 | ±0% | 72,000 |
| 2007/03/30 | 1,167.5 | 1,172.5 | 1,167.5 | 1,170 | +2.5 | +0.2% | 51,200 |
| 2007/03/29 | 1,165 | 1,170 | 1,162.5 | 1,167.5 | +2.5 | +0.2% | 50,000 |
| 2007/03/28 | 1,162.5 | 1,170 | 1,162.5 | 1,165 | +2.5 | +0.2% | 62,400 |
| 2007/03/27 | 1,170 | 1,170 | 1,157.5 | 1,162.5 | -7.5 | -0.6% | 80,600 |
| 2007/03/26 | 1,170 | 1,172.5 | 1,167.5 | 1,170 | ±0 | ±0% | 44,600 |
| 2007/03/23 | 1,167.5 | 1,172.5 | 1,165 | 1,170 | -2.5 | -0.2% | 47,200 |
| 2007/03/22 | 1,175 | 1,177.5 | 1,170 | 1,172.5 | +2.5 | +0.2% | 37,400 |
| 2007/03/20 | 1,162.5 | 1,172.5 | 1,162.5 | 1,170 | +5 | +0.4% | 25,800 |
| 2007/03/19 | 1,165 | 1,167.5 | 1,162.5 | 1,165 | +5 | +0.4% | 26,800 |
| 2007/03/16 | 1,167.5 | 1,175 | 1,160 | 1,160 | -7.5 | -0.6% | 51,600 |
| 2007/03/15 | 1,177.5 | 1,177.5 | 1,167.5 | 1,167.5 | +7.5 | +0.6% | 18,000 |
4401～
4450
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
