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 |
|---|---|---|---|---|---|---|---|
| 2006/05/24 | 1,210 | 1,212.5 | 1,200 | 1,205 | -10 | -0.8% | 205,000 |
| 2006/05/23 | 1,230 | 1,230 | 1,215 | 1,215 | -20 | -1.6% | 133,000 |
| 2006/05/22 | 1,232.5 | 1,240 | 1,232.5 | 1,235 | +5 | +0.4% | 97,400 |
| 2006/05/19 | 1,222.5 | 1,230 | 1,215 | 1,230 | +7.5 | +0.6% | 69,800 |
| 2006/05/18 | 1,217.5 | 1,222.5 | 1,205 | 1,222.5 | -5 | -0.4% | 74,800 |
| 2006/05/17 | 1,227.5 | 1,227.5 | 1,215 | 1,227.5 | ±0 | ±0% | 75,400 |
| 2006/05/16 | 1,217.5 | 1,242.5 | 1,217.5 | 1,227.5 | +5 | +0.4% | 115,400 |
| 2006/05/15 | 1,235 | 1,235 | 1,215 | 1,222.5 | -17.5 | -1.4% | 107,800 |
| 2006/05/12 | 1,252.5 | 1,252.5 | 1,230 | 1,240 | -17.5 | -1.4% | 129,800 |
| 2006/05/11 | 1,262.5 | 1,272.5 | 1,255 | 1,257.5 | -5 | -0.4% | 113,800 |
| 2006/05/10 | 1,265 | 1,280 | 1,257.5 | 1,262.5 | -2.5 | -0.2% | 168,400 |
| 2006/05/09 | 1,250 | 1,265 | 1,247.5 | 1,265 | +17.5 | +1.4% | 189,600 |
| 2006/05/08 | 1,230 | 1,250 | 1,227.5 | 1,247.5 | +22.5 | +1.8% | 120,200 |
| 2006/05/02 | 1,212.5 | 1,227.5 | 1,210 | 1,225 | +10 | +0.8% | 118,000 |
| 2006/05/01 | 1,207.5 | 1,217.5 | 1,205 | 1,215 | +2.5 | +0.2% | 81,800 |
| 2006/04/28 | 1,205 | 1,212.5 | 1,200 | 1,212.5 | +12.5 | +1% | 89,600 |
| 2006/04/27 | 1,185 | 1,200 | 1,182.5 | 1,200 | +20 | +1.7% | 122,600 |
| 2006/04/26 | 1,177.5 | 1,182.5 | 1,172.5 | 1,180 | +2.5 | +0.2% | 61,200 |
| 2006/04/25 | 1,182.5 | 1,182.5 | 1,177.5 | 1,177.5 | +5 | +0.4% | 61,400 |
| 2006/04/24 | 1,182.5 | 1,185 | 1,167.5 | 1,172.5 | -2.5 | -0.2% | 77,800 |
| 2006/04/21 | 1,170 | 1,177.5 | 1,167.5 | 1,175 | +7.5 | +0.6% | 65,400 |
| 2006/04/20 | 1,170 | 1,177.5 | 1,162.5 | 1,167.5 | -2.5 | -0.2% | 74,400 |
| 2006/04/19 | 1,162.5 | 1,185 | 1,160 | 1,170 | +15 | +1.3% | 161,200 |
| 2006/04/18 | 1,152.5 | 1,160 | 1,150 | 1,155 | +5 | +0.4% | 42,400 |
| 2006/04/17 | 1,160 | 1,160 | 1,150 | 1,150 | -7.5 | -0.6% | 49,400 |
| 2006/04/14 | 1,157.5 | 1,160 | 1,150 | 1,157.5 | +5 | +0.4% | 33,800 |
| 2006/04/13 | 1,152.5 | 1,155 | 1,150 | 1,152.5 | +2.5 | +0.2% | 64,600 |
| 2006/04/12 | 1,157.5 | 1,162.5 | 1,150 | 1,150 | -10 | -0.9% | 113,800 |
| 2006/04/11 | 1,162.5 | 1,165 | 1,157.5 | 1,160 | -2.5 | -0.2% | 62,400 |
| 2006/04/10 | 1,155 | 1,165 | 1,152.5 | 1,162.5 | +7.5 | +0.6% | 54,400 |
| 2006/04/07 | 1,150 | 1,155 | 1,147.5 | 1,155 | +10 | +0.9% | 46,600 |
| 2006/04/06 | 1,145 | 1,147.5 | 1,142.5 | 1,145 | ±0 | ±0% | 65,200 |
| 2006/04/05 | 1,150 | 1,152.5 | 1,145 | 1,145 | -5 | -0.4% | 79,600 |
| 2006/04/04 | 1,155 | 1,155 | 1,145 | 1,150 | ±0 | ±0% | 68,800 |
| 2006/04/03 | 1,155 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 77,200 |
| 2006/03/31 | 1,157.5 | 1,160 | 1,150 | 1,150 | +5 | +0.4% | 44,800 |
| 2006/03/30 | 1,160 | 1,162.5 | 1,145 | 1,145 | -12.5 | -1.1% | 97,200 |
| 2006/03/29 | 1,135 | 1,157.5 | 1,135 | 1,157.5 | +25 | +2.2% | 98,600 |
| 2006/03/28 | 1,135 | 1,137.5 | 1,127.5 | 1,132.5 | +2.5 | +0.2% | 38,800 |
| 2006/03/27 | 1,135 | 1,137.5 | 1,125 | 1,130 | ±0 | ±0% | 83,000 |
| 2006/03/24 | 1,115 | 1,130 | 1,115 | 1,130 | +17.5 | +1.6% | 55,200 |
| 2006/03/23 | 1,115 | 1,117.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 33,000 |
| 2006/03/22 | 1,112.5 | 1,112.5 | 1,107.5 | 1,112.5 | +2.5 | +0.2% | 26,000 |
| 2006/03/20 | 1,105 | 1,110 | 1,102.5 | 1,110 | +5 | +0.5% | 38,800 |
| 2006/03/17 | 1,102.5 | 1,107.5 | 1,100 | 1,105 | +5 | +0.5% | 15,200 |
| 2006/03/16 | 1,110 | 1,110 | 1,100 | 1,100 | -5 | -0.5% | 29,400 |
| 2006/03/15 | 1,105 | 1,112.5 | 1,102.5 | 1,105 | +2.5 | +0.2% | 17,200 |
| 2006/03/14 | 1,115 | 1,115 | 1,100 | 1,102.5 | -5 | -0.5% | 25,200 |
| 2006/03/13 | 1,100 | 1,110 | 1,097.5 | 1,107.5 | +15 | +1.4% | 42,600 |
| 2006/03/10 | 1,085 | 1,097.5 | 1,085 | 1,092.5 | +5 | +0.5% | 50,400 |
4651～
4700
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
