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 |
---|---|---|---|---|---|---|---|
2007/02/19 | 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 |
2007/01/19 | 1,152.5 | 1,157.5 | 1,147.5 | 1,152.5 | +2.5 | +0.2% | 14,800 |
2007/01/18 | 1,152.5 | 1,157.5 | 1,147.5 | 1,150 | -2.5 | -0.2% | 23,200 |
2007/01/17 | 1,150 | 1,155 | 1,147.5 | 1,152.5 | -2.5 | -0.2% | 20,400 |
2007/01/16 | 1,160 | 1,160 | 1,147.5 | 1,155 | -2.5 | -0.2% | 30,000 |
2007/01/15 | 1,152.5 | 1,157.5 | 1,150 | 1,157.5 | +5 | +0.4% | 34,800 |
2007/01/12 | 1,145 | 1,152.5 | 1,142.5 | 1,152.5 | +7.5 | +0.7% | 18,400 |
2007/01/11 | 1,142.5 | 1,155 | 1,142.5 | 1,145 | +2.5 | +0.2% | 23,000 |
2007/01/10 | 1,150 | 1,155 | 1,142.5 | 1,142.5 | -7.5 | -0.7% | 30,800 |
2007/01/09 | 1,150 | 1,155 | 1,147.5 | 1,150 | +2.5 | +0.2% | 20,800 |
2007/01/05 | 1,150 | 1,155 | 1,147.5 | 1,147.5 | -2.5 | -0.2% | 29,200 |
2007/01/04 | 1,150 | 1,150 | 1,142.5 | 1,150 | +2.5 | +0.2% | 13,400 |
2006/12/29 | 1,147.5 | 1,150 | 1,145 | 1,147.5 | +2.5 | +0.2% | 15,600 |
2006/12/28 | 1,142.5 | 1,150 | 1,140 | 1,145 | ±0 | ±0% | 28,000 |
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 |
4501~
4550
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