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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 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 |
| 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 |
4401～
4450
件表示中 / 6259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 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93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 |
| ネクステージ | 212,000円 | +11.3% | +34.2% | 1.60% | 15.33倍 | 2.35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 |
| 物語コーポ | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18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 |
| くら寿司 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48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 | 180,100円 | +2.8% | +10.9% | 4.44% | 15.78倍 | 1.07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
