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 |
|---|---|---|---|---|---|---|---|
| 2007/05/02 | 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 |
| 2007/03/14 | 1,170 | 1,170 | 1,160 | 1,160 | -12.5 | -1.1% | 53,200 |
| 2007/03/13 | 1,180 | 1,182.5 | 1,170 | 1,172.5 | -7.5 | -0.6% | 50,200 |
| 2007/03/12 | 1,177.5 | 1,185 | 1,177.5 | 1,180 | +5 | +0.4% | 54,800 |
| 2007/03/09 | 1,175 | 1,180 | 1,172.5 | 1,175 | -2.5 | -0.2% | 41,600 |
| 2007/03/08 | 1,172.5 | 1,177.5 | 1,170 | 1,177.5 | +7.5 | +0.6% | 39,800 |
| 2007/03/07 | 1,170 | 1,175 | 1,167.5 | 1,170 | +7.5 | +0.6% | 41,800 |
| 2007/03/06 | 1,160 | 1,165 | 1,157.5 | 1,162.5 | ±0 | ±0% | 73,600 |
| 2007/03/05 | 1,170 | 1,172.5 | 1,160 | 1,162.5 | -5 | -0.4% | 58,800 |
| 2007/03/02 | 1,170 | 1,175 | 1,165 | 1,167.5 | -2.5 | -0.2% | 31,600 |
| 2007/03/01 | 1,167.5 | 1,177.5 | 1,162.5 | 1,170 | +7.5 | +0.6% | 59,200 |
| 2007/02/28 | 1,162.5 | 1,167.5 | 1,155 | 1,162.5 | -20 | -1.7% | 122,000 |
| 2007/02/27 | 1,172.5 | 1,197.5 | 1,170 | 1,182.5 | +12.5 | +1.1% | 76,400 |
| 2007/02/26 | 1,177.5 | 1,180 | 1,170 | 1,170 | +2.5 | +0.2% | 102,000 |
| 2007/02/23 | 1,160 | 1,167.5 | 1,160 | 1,167.5 | +7.5 | +0.6% | 55,200 |
| 2007/02/22 | 1,157.5 | 1,162.5 | 1,157.5 | 1,160 | +2.5 | +0.2% | 49,200 |
| 2007/02/21 | 1,157.5 | 1,157.5 | 1,152.5 | 1,157.5 | +5 | +0.4% | 29,800 |
| 2007/02/20 | 1,157.5 | 1,157.5 | 1,150 | 1,152.5 | -5 | -0.4% | 45,800 |
4451～
4500
件表示中 / 6229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 | 91,700円 | +10.3% | +5.9% | 1.74% | 44.34倍 | 4.57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 |
| くら寿司 | 357,500円 | +3.4% | -16.5% | 0.56% | 41.79倍 | 2.35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 | 169,700円 | +2.8% | +10.9% | 4.71% | 14.87倍 | 1.01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 |
| アダストリア | 295,000円 | +4.1% | +19.0% | 3.05% | 10.97倍 | 1.76倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| バローＨＤ | 257,900円 | +5.6% | +7.0% | 2.71% | 9.70倍 | 0.79倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
