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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 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 |
| 2007/02/19 | 1,155 | 1,157.5 | 1,152.5 | 1,157.5 | +7.5 | +0.7% | 50,800 |
| 2007/02/16 | 1,160 | 1,160 | 1,150 | 1,150 | -7.5 | -0.6% | 130,800 |
| 2007/02/15 | 1,147.5 | 1,160 | 1,147.5 | 1,157.5 | +12.5 | +1.1% | 113,800 |
| 2007/02/14 | 1,145 | 1,145 | 1,140 | 1,145 | +5 | +0.4% | 39,600 |
| 2007/02/13 | 1,140 | 1,147.5 | 1,140 | 1,140 | -2.5 | -0.2% | 44,800 |
| 2007/02/09 | 1,137.5 | 1,150 | 1,137.5 | 1,142.5 | +5 | +0.4% | 69,200 |
| 2007/02/08 | 1,145 | 1,145 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 24,600 |
| 2007/02/07 | 1,140 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 21,000 |
| 2007/02/06 | 1,140 | 1,142.5 | 1,140 | 1,140 | +2.5 | +0.2% | 15,800 |
| 2007/02/05 | 1,145 | 1,147.5 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 29,800 |
| 2007/02/02 | 1,142.5 | 1,145 | 1,140 | 1,140 | -2.5 | -0.2% | 23,200 |
| 2007/02/01 | 1,137.5 | 1,142.5 | 1,132.5 | 1,142.5 | +7.5 | +0.7% | 33,800 |
| 2007/01/31 | 1,140 | 1,142.5 | 1,132.5 | 1,135 | -5 | -0.4% | 62,800 |
| 2007/01/30 | 1,140 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 21,600 |
| 2007/01/29 | 1,140 | 1,142.5 | 1,137.5 | 1,140 | ±0 | ±0% | 32,200 |
| 2007/01/26 | 1,140 | 1,147.5 | 1,137.5 | 1,140 | ±0 | ±0% | 45,000 |
| 2007/01/25 | 1,157.5 | 1,157.5 | 1,140 | 1,140 | -17.5 | -1.5% | 90,200 |
| 2007/01/24 | 1,155 | 1,157.5 | 1,152.5 | 1,157.5 | ±0 | ±0% | 17,000 |
| 2007/01/23 | 1,160 | 1,160 | 1,150 | 1,157.5 | +2.5 | +0.2% | 28,000 |
| 2007/01/22 | 1,157.5 | 1,160 | 1,150 | 1,155 | +2.5 | +0.2% | 19,800 |
4501～
4550
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
