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 |
|---|---|---|---|---|---|---|---|
| 2005/12/26 | 1,092.5 | 1,092.5 | 1,085 | 1,087.5 | -5 | -0.5% | 42,400 |
| 2005/12/22 | 1,092.5 | 1,097.5 | 1,090 | 1,092.5 | ±0 | ±0% | 38,600 |
| 2005/12/21 | 1,110 | 1,115 | 1,092.5 | 1,092.5 | +12.5 | +1.2% | 129,800 |
| 2005/12/20 | 1,075 | 1,080 | 1,075 | 1,080 | +2.5 | +0.2% | 56,400 |
| 2005/12/19 | 1,085 | 1,085 | 1,067.5 | 1,077.5 | +2.5 | +0.2% | 84,400 |
| 2005/12/16 | 1,077.5 | 1,080 | 1,067.5 | 1,075 | +2.5 | +0.2% | 55,000 |
| 2005/12/15 | 1,092.5 | 1,100 | 1,062.5 | 1,072.5 | -22.5 | -2.1% | 127,200 |
| 2005/12/14 | 1,110 | 1,110 | 1,095 | 1,095 | ±0 | ±0% | 58,800 |
| 2005/12/13 | 1,100 | 1,102.5 | 1,095 | 1,095 | ±0 | ±0% | 37,000 |
| 2005/12/12 | 1,105 | 1,107.5 | 1,095 | 1,095 | -5 | -0.5% | 60,000 |
| 2005/12/09 | 1,090 | 1,105 | 1,087.5 | 1,100 | +7.5 | +0.7% | 67,800 |
| 2005/12/08 | 1,107.5 | 1,107.5 | 1,090 | 1,092.5 | -12.5 | -1.1% | 64,000 |
| 2005/12/07 | 1,115 | 1,115 | 1,095 | 1,105 | -5 | -0.5% | 120,000 |
| 2005/12/06 | 1,117.5 | 1,117.5 | 1,110 | 1,110 | -7.5 | -0.7% | 43,600 |
| 2005/12/05 | 1,110 | 1,117.5 | 1,110 | 1,117.5 | +7.5 | +0.7% | 74,000 |
| 2005/12/02 | 1,112.5 | 1,112.5 | 1,107.5 | 1,110 | -2.5 | -0.2% | 37,400 |
| 2005/12/01 | 1,110 | 1,112.5 | 1,107.5 | 1,112.5 | ±0 | ±0% | 57,600 |
| 2005/11/30 | 1,115 | 1,115 | 1,110 | 1,112.5 | ±0 | ±0% | 42,600 |
| 2005/11/29 | 1,110 | 1,115 | 1,107.5 | 1,112.5 | +2.5 | +0.2% | 75,400 |
| 2005/11/28 | 1,110 | 1,110 | 1,102.5 | 1,110 | ±0 | ±0% | 93,200 |
| 2005/11/25 | 1,095 | 1,112.5 | 1,082.5 | 1,110 | +10 | +0.9% | 355,200 |
| 2005/11/24 | 1,120 | 1,125 | 1,100 | 1,100 | -27.5 | -2.4% | 537,600 |
| 2005/11/22 | 1,137.5 | 1,137.5 | 1,125 | 1,127.5 | -12.5 | -1.1% | 178,600 |
| 2005/11/21 | 1,137.5 | 1,145 | 1,137.5 | 1,140 | +5 | +0.4% | 157,800 |
| 2005/11/18 | 1,130 | 1,135 | 1,127.5 | 1,135 | ±0 | ±0% | 75,600 |
| 2005/11/17 | 1,122.5 | 1,135 | 1,120 | 1,135 | +10 | +0.9% | 145,800 |
| 2005/11/16 | 1,125 | 1,127.5 | 1,122.5 | 1,125 | -2.5 | -0.2% | 57,200 |
| 2005/11/15 | 1,125 | 1,127.5 | 1,120 | 1,127.5 | +2.5 | +0.2% | 85,200 |
| 2005/11/14 | 1,125 | 1,127.5 | 1,120 | 1,125 | +2.5 | +0.2% | 106,600 |
| 2005/11/11 | 1,120 | 1,125 | 1,120 | 1,122.5 | +5 | +0.4% | 73,200 |
| 2005/11/10 | 1,122.5 | 1,122.5 | 1,117.5 | 1,117.5 | -5 | -0.4% | 55,400 |
| 2005/11/09 | 1,122.5 | 1,125 | 1,120 | 1,122.5 | ±0 | ±0% | 30,800 |
| 2005/11/08 | 1,125 | 1,125 | 1,120 | 1,122.5 | -2.5 | -0.2% | 37,200 |
| 2005/11/07 | 1,125 | 1,127.5 | 1,120 | 1,125 | ±0 | ±0% | 66,000 |
| 2005/11/04 | 1,127.5 | 1,127.5 | 1,120 | 1,125 | ±0 | ±0% | 55,200 |
| 2005/11/02 | 1,125 | 1,127.5 | 1,120 | 1,125 | ±0 | ±0% | 55,200 |
| 2005/11/01 | 1,125 | 1,127.5 | 1,117.5 | 1,125 | ±0 | ±0% | 50,200 |
| 2005/10/31 | 1,105 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 126,600 |
| 2005/10/28 | 1,092.5 | 1,100 | 1,090 | 1,100 | +12.5 | +1.1% | 110,400 |
| 2005/10/27 | 1,087.5 | 1,090 | 1,082.5 | 1,087.5 | +2.5 | +0.2% | 103,400 |
| 2005/10/26 | 1,087.5 | 1,100 | 1,085 | 1,085 | -2.5 | -0.2% | 95,000 |
| 2005/10/25 | 1,090 | 1,095 | 1,085 | 1,087.5 | -5 | -0.5% | 99,400 |
| 2005/10/24 | 1,095 | 1,097.5 | 1,090 | 1,092.5 | -2.5 | -0.2% | 80,200 |
| 2005/10/21 | 1,097.5 | 1,097.5 | 1,090 | 1,095 | -2.5 | -0.2% | 80,400 |
| 2005/10/20 | 1,097.5 | 1,097.5 | 1,092.5 | 1,097.5 | +5 | +0.5% | 66,800 |
| 2005/10/19 | 1,095 | 1,097.5 | 1,092.5 | 1,092.5 | ±0 | ±0% | 79,800 |
| 2005/10/18 | 1,095 | 1,097.5 | 1,092.5 | 1,092.5 | -2.5 | -0.2% | 104,200 |
| 2005/10/17 | 1,105 | 1,107.5 | 1,092.5 | 1,095 | -7.5 | -0.7% | 101,800 |
| 2005/10/14 | 1,097.5 | 1,107.5 | 1,097.5 | 1,102.5 | +5 | +0.5% | 48,200 |
| 2005/10/13 | 1,110 | 1,110 | 1,090 | 1,097.5 | -10 | -0.9% | 122,400 |
4751～
4800
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
