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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 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 |
| 2006/10/16 | 1,182.5 | 1,185 | 1,180 | 1,185 | +10 | +0.9% | 35,000 |
| 2006/10/13 | 1,175 | 1,177.5 | 1,172.5 | 1,175 | +5 | +0.4% | 21,200 |
| 2006/10/12 | 1,170 | 1,172.5 | 1,170 | 1,170 | ±0 | ±0% | 23,600 |
| 2006/10/11 | 1,175 | 1,180 | 1,170 | 1,170 | -2.5 | -0.2% | 27,600 |
| 2006/10/10 | 1,185 | 1,185 | 1,172.5 | 1,172.5 | -7.5 | -0.6% | 36,400 |
| 2006/10/06 | 1,185 | 1,185 | 1,175 | 1,180 | -2.5 | -0.2% | 21,600 |
| 2006/10/05 | 1,175 | 1,185 | 1,175 | 1,182.5 | +10 | +0.9% | 22,600 |
| 2006/10/04 | 1,182.5 | 1,187.5 | 1,172.5 | 1,172.5 | -10 | -0.8% | 38,600 |
| 2006/10/03 | 1,185 | 1,190 | 1,182.5 | 1,182.5 | ±0 | ±0% | 27,200 |
| 2006/10/02 | 1,172.5 | 1,190 | 1,172.5 | 1,182.5 | +12.5 | +1.1% | 46,400 |
| 2006/09/29 | 1,170 | 1,172.5 | 1,167.5 | 1,170 | +2.5 | +0.2% | 25,400 |
| 2006/09/28 | 1,170 | 1,172.5 | 1,165 | 1,167.5 | ±0 | ±0% | 22,800 |
| 2006/09/27 | 1,157.5 | 1,170 | 1,152.5 | 1,167.5 | +15 | +1.3% | 38,400 |
| 2006/09/26 | 1,147.5 | 1,157.5 | 1,147.5 | 1,152.5 | +5 | +0.4% | 29,200 |
| 2006/09/25 | 1,147.5 | 1,150 | 1,145 | 1,147.5 | ±0 | ±0% | 21,400 |
| 2006/09/22 | 1,152.5 | 1,152.5 | 1,145 | 1,147.5 | -2.5 | -0.2% | 17,600 |
| 2006/09/21 | 1,150 | 1,152.5 | 1,140 | 1,150 | -7.5 | -0.6% | 30,000 |
4551～
4600
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
