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 |
|---|---|---|---|---|---|---|---|
| 2006/12/27 | 1,137.5 | 1,150 | 1,130 | 1,145 | +10 | +0.9% | 25,200 |
| 2006/12/26 | 1,125 | 1,135 | 1,125 | 1,135 | +10 | +0.9% | 18,000 |
| 2006/12/25 | 1,130 | 1,135 | 1,125 | 1,125 | -12.5 | -1.1% | 38,000 |
| 2006/12/22 | 1,137.5 | 1,140 | 1,135 | 1,137.5 | -2.5 | -0.2% | 38,000 |
| 2006/12/21 | 1,142.5 | 1,142.5 | 1,137.5 | 1,140 | -5 | -0.4% | 19,000 |
| 2006/12/20 | 1,137.5 | 1,145 | 1,137.5 | 1,145 | +2.5 | +0.2% | 31,600 |
| 2006/12/19 | 1,150 | 1,150 | 1,142.5 | 1,142.5 | -7.5 | -0.7% | 18,800 |
| 2006/12/18 | 1,147.5 | 1,150 | 1,145 | 1,150 | +2.5 | +0.2% | 13,200 |
| 2006/12/15 | 1,150 | 1,150 | 1,145 | 1,147.5 | +2.5 | +0.2% | 15,600 |
| 2006/12/14 | 1,152.5 | 1,152.5 | 1,145 | 1,145 | -5 | -0.4% | 13,200 |
| 2006/12/13 | 1,150 | 1,152.5 | 1,147.5 | 1,150 | ±0 | ±0% | 17,600 |
| 2006/12/12 | 1,145 | 1,150 | 1,142.5 | 1,150 | +2.5 | +0.2% | 15,200 |
| 2006/12/11 | 1,152.5 | 1,152.5 | 1,145 | 1,147.5 | -7.5 | -0.6% | 32,400 |
| 2006/12/08 | 1,160 | 1,162.5 | 1,155 | 1,155 | -7.5 | -0.6% | 31,800 |
| 2006/12/07 | 1,165 | 1,165 | 1,160 | 1,162.5 | -2.5 | -0.2% | 16,200 |
| 2006/12/06 | 1,162.5 | 1,165 | 1,155 | 1,165 | +5 | +0.4% | 39,000 |
| 2006/12/05 | 1,155 | 1,162.5 | 1,155 | 1,160 | ±0 | ±0% | 31,400 |
| 2006/12/04 | 1,150 | 1,165 | 1,147.5 | 1,160 | +10 | +0.9% | 71,000 |
| 2006/12/01 | 1,140 | 1,150 | 1,140 | 1,150 | +2.5 | +0.2% | 36,600 |
| 2006/11/30 | 1,147.5 | 1,147.5 | 1,140 | 1,147.5 | ±0 | ±0% | 40,200 |
| 2006/11/29 | 1,145 | 1,147.5 | 1,140 | 1,147.5 | +5 | +0.4% | 29,800 |
| 2006/11/28 | 1,140 | 1,145 | 1,135 | 1,142.5 | +5 | +0.4% | 70,800 |
| 2006/11/27 | 1,127.5 | 1,137.5 | 1,125 | 1,137.5 | -10 | -0.9% | 190,000 |
| 2006/11/24 | 1,150 | 1,152.5 | 1,142.5 | 1,147.5 | -5 | -0.4% | 324,600 |
| 2006/11/22 | 1,157.5 | 1,160 | 1,147.5 | 1,152.5 | -7.5 | -0.6% | 154,400 |
| 2006/11/21 | 1,160 | 1,165 | 1,155 | 1,160 | +2.5 | +0.2% | 58,800 |
| 2006/11/20 | 1,165 | 1,165 | 1,155 | 1,157.5 | -7.5 | -0.6% | 57,600 |
| 2006/11/17 | 1,165 | 1,165 | 1,160 | 1,165 | +5 | +0.4% | 38,400 |
| 2006/11/16 | 1,165 | 1,170 | 1,160 | 1,160 | -5 | -0.4% | 51,800 |
| 2006/11/15 | 1,170 | 1,170 | 1,162.5 | 1,165 | ±0 | ±0% | 37,200 |
| 2006/11/14 | 1,175 | 1,180 | 1,165 | 1,165 | -5 | -0.4% | 58,000 |
| 2006/11/13 | 1,175 | 1,175 | 1,152.5 | 1,170 | -5 | -0.4% | 81,800 |
| 2006/11/10 | 1,175 | 1,180 | 1,172.5 | 1,175 | -5 | -0.4% | 55,400 |
| 2006/11/09 | 1,180 | 1,182.5 | 1,175 | 1,180 | -2.5 | -0.2% | 58,600 |
| 2006/11/08 | 1,190 | 1,190 | 1,180 | 1,182.5 | -7.5 | -0.6% | 45,000 |
| 2006/11/07 | 1,187.5 | 1,190 | 1,185 | 1,190 | +2.5 | +0.2% | 31,800 |
| 2006/11/06 | 1,187.5 | 1,192.5 | 1,185 | 1,187.5 | ±0 | ±0% | 35,000 |
| 2006/11/02 | 1,195 | 1,195 | 1,187.5 | 1,187.5 | -5 | -0.4% | 38,200 |
| 2006/11/01 | 1,195 | 1,195 | 1,187.5 | 1,192.5 | +2.5 | +0.2% | 22,000 |
| 2006/10/31 | 1,197.5 | 1,197.5 | 1,190 | 1,190 | +2.5 | +0.2% | 40,600 |
| 2006/10/30 | 1,200 | 1,200 | 1,182.5 | 1,187.5 | -12.5 | -1% | 68,200 |
| 2006/10/27 | 1,200 | 1,200 | 1,197.5 | 1,200 | +2.5 | +0.2% | 30,800 |
| 2006/10/26 | 1,202.5 | 1,205 | 1,190 | 1,197.5 | +2.5 | +0.2% | 36,200 |
| 2006/10/25 | 1,197.5 | 1,202.5 | 1,190 | 1,195 | +5 | +0.4% | 41,400 |
| 2006/10/24 | 1,192.5 | 1,195 | 1,187.5 | 1,190 | ±0 | ±0% | 33,600 |
| 2006/10/23 | 1,182.5 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 35,600 |
| 2006/10/20 | 1,180 | 1,180 | 1,175 | 1,180 | +2.5 | +0.2% | 25,000 |
| 2006/10/19 | 1,187.5 | 1,187.5 | 1,175 | 1,177.5 | -5 | -0.4% | 42,000 |
| 2006/10/18 | 1,182.5 | 1,182.5 | 1,177.5 | 1,182.5 | ±0 | ±0% | 24,200 |
| 2006/10/17 | 1,182.5 | 1,187.5 | 1,180 | 1,182.5 | -2.5 | -0.2% | 18,400 |
4501～
4550
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
