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 |
|---|---|---|---|---|---|---|---|
| 2007/06/15 | 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 |
| 2007/06/05 | 1,140 | 1,145 | 1,140 | 1,145 | +5 | +0.4% | 40,200 |
| 2007/06/04 | 1,140 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 39,400 |
| 2007/06/01 | 1,140 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 44,800 |
| 2007/05/31 | 1,147.5 | 1,147.5 | 1,140 | 1,140 | -5 | -0.4% | 49,600 |
| 2007/05/30 | 1,147.5 | 1,150 | 1,140 | 1,145 | ±0 | ±0% | 75,000 |
| 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 |
4451～
4500
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
