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 |
|---|---|---|---|---|---|---|---|
| 2006/08/03 | 1,135 | 1,135 | 1,127.5 | 1,127.5 | -7.5 | -0.7% | 8,000 |
| 2006/08/02 | 1,137.5 | 1,137.5 | 1,127.5 | 1,135 | ±0 | ±0% | 15,800 |
| 2006/08/01 | 1,132.5 | 1,145 | 1,130 | 1,135 | +7.5 | +0.7% | 21,400 |
| 2006/07/31 | 1,150 | 1,150 | 1,125 | 1,127.5 | +5 | +0.4% | 19,000 |
| 2006/07/28 | 1,125 | 1,125 | 1,112.5 | 1,122.5 | -2.5 | -0.2% | 14,800 |
| 2006/07/27 | 1,125 | 1,130 | 1,105 | 1,125 | -12.5 | -1.1% | 63,600 |
| 2006/07/26 | 1,160 | 1,160 | 1,137.5 | 1,137.5 | -20 | -1.7% | 19,200 |
| 2006/07/25 | 1,157.5 | 1,162.5 | 1,155 | 1,157.5 | +7.5 | +0.7% | 24,000 |
| 2006/07/24 | 1,150 | 1,155 | 1,135 | 1,150 | +15 | +1.3% | 26,400 |
| 2006/07/21 | 1,130 | 1,140 | 1,115 | 1,135 | +5 | +0.4% | 14,400 |
| 2006/07/20 | 1,150 | 1,150 | 1,127.5 | 1,130 | +2.5 | +0.2% | 16,800 |
| 2006/07/19 | 1,115 | 1,137.5 | 1,115 | 1,127.5 | +17.5 | +1.6% | 24,200 |
| 2006/07/18 | 1,125 | 1,135 | 1,110 | 1,110 | -25 | -2.2% | 20,200 |
| 2006/07/14 | 1,160 | 1,160 | 1,130 | 1,135 | -25 | -2.2% | 27,800 |
| 2006/07/13 | 1,150 | 1,160 | 1,145 | 1,160 | -5 | -0.4% | 17,000 |
| 2006/07/12 | 1,172.5 | 1,172.5 | 1,160 | 1,165 | -7.5 | -0.6% | 14,200 |
| 2006/07/11 | 1,175 | 1,175 | 1,160 | 1,172.5 | -2.5 | -0.2% | 24,000 |
| 2006/07/10 | 1,175 | 1,175 | 1,152.5 | 1,175 | ±0 | ±0% | 33,600 |
| 2006/07/07 | 1,170 | 1,175 | 1,150 | 1,175 | +27.5 | +2.4% | 39,000 |
| 2006/07/06 | 1,145 | 1,150 | 1,140 | 1,147.5 | ±0 | ±0% | 12,200 |
| 2006/07/05 | 1,157.5 | 1,165 | 1,140 | 1,147.5 | -12.5 | -1.1% | 19,200 |
| 2006/07/04 | 1,147.5 | 1,160 | 1,147.5 | 1,160 | +12.5 | +1.1% | 20,000 |
| 2006/07/03 | 1,157.5 | 1,157.5 | 1,145 | 1,147.5 | +7.5 | +0.7% | 14,200 |
| 2006/06/30 | 1,135 | 1,145 | 1,135 | 1,140 | +5 | +0.4% | 27,400 |
| 2006/06/29 | 1,147.5 | 1,147.5 | 1,110 | 1,135 | -12.5 | -1.1% | 65,600 |
| 2006/06/28 | 1,150 | 1,152.5 | 1,142.5 | 1,147.5 | -7.5 | -0.6% | 29,400 |
| 2006/06/27 | 1,157.5 | 1,165 | 1,152.5 | 1,155 | -5 | -0.4% | 22,600 |
| 2006/06/26 | 1,155 | 1,175 | 1,155 | 1,160 | -5 | -0.4% | 35,200 |
| 2006/06/23 | 1,170 | 1,172.5 | 1,162.5 | 1,165 | -17.5 | -1.5% | 20,400 |
| 2006/06/22 | 1,165 | 1,185 | 1,165 | 1,182.5 | +17.5 | +1.5% | 34,800 |
| 2006/06/21 | 1,160 | 1,170 | 1,160 | 1,165 | ±0 | ±0% | 19,600 |
| 2006/06/20 | 1,187.5 | 1,187.5 | 1,162.5 | 1,165 | -32.5 | -2.7% | 39,000 |
| 2006/06/19 | 1,175 | 1,197.5 | 1,170 | 1,197.5 | +32.5 | +2.8% | 91,800 |
| 2006/06/16 | 1,137.5 | 1,172.5 | 1,137.5 | 1,165 | +42.5 | +3.8% | 97,400 |
| 2006/06/15 | 1,105 | 1,122.5 | 1,105 | 1,122.5 | +30 | +2.7% | 45,800 |
| 2006/06/14 | 1,095 | 1,102.5 | 1,092.5 | 1,092.5 | -2.5 | -0.2% | 51,400 |
| 2006/06/13 | 1,097.5 | 1,112.5 | 1,092.5 | 1,095 | +5 | +0.5% | 59,600 |
| 2006/06/12 | 1,075 | 1,092.5 | 1,070 | 1,090 | +17.5 | +1.6% | 34,000 |
| 2006/06/09 | 1,055 | 1,077.5 | 1,055 | 1,072.5 | +17.5 | +1.7% | 81,200 |
| 2006/06/08 | 1,082.5 | 1,087.5 | 1,050 | 1,055 | -35 | -3.2% | 112,000 |
| 2006/06/07 | 1,117.5 | 1,120 | 1,090 | 1,090 | -25 | -2.2% | 96,400 |
| 2006/06/06 | 1,130 | 1,130 | 1,115 | 1,115 | -15 | -1.3% | 31,000 |
| 2006/06/05 | 1,125 | 1,137.5 | 1,122.5 | 1,130 | -12.5 | -1.1% | 71,000 |
| 2006/06/02 | 1,142.5 | 1,142.5 | 1,100 | 1,142.5 | -10 | -0.9% | 121,400 |
| 2006/06/01 | 1,155 | 1,165 | 1,145 | 1,152.5 | -7.5 | -0.6% | 80,000 |
| 2006/05/31 | 1,165 | 1,167.5 | 1,155 | 1,160 | -10 | -0.9% | 65,000 |
| 2006/05/30 | 1,187.5 | 1,187.5 | 1,170 | 1,170 | -17.5 | -1.5% | 91,000 |
| 2006/05/29 | 1,167.5 | 1,187.5 | 1,160 | 1,187.5 | +20 | +1.7% | 147,800 |
| 2006/05/26 | 1,180 | 1,190 | 1,152.5 | 1,167.5 | -22.5 | -1.9% | 392,000 |
| 2006/05/25 | 1,197.5 | 1,200 | 1,190 | 1,190 | -15 | -1.2% | 442,400 |
4601～
4650
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
