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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 1,130 | 1,132.5 | 1,115 | 1,117.5 | -15 | -1.3% | 93,200 |
| 2006/01/16 | 1,125 | 1,142.5 | 1,117.5 | 1,132.5 | +15 | +1.3% | 120,000 |
| 2006/01/13 | 1,120 | 1,130 | 1,117.5 | 1,117.5 | -10 | -0.9% | 76,000 |
| 2006/01/12 | 1,120 | 1,130 | 1,115 | 1,127.5 | ±0 | ±0% | 89,800 |
| 2006/01/11 | 1,120 | 1,127.5 | 1,115 | 1,127.5 | +7.5 | +0.7% | 135,400 |
| 2006/01/10 | 1,122.5 | 1,122.5 | 1,112.5 | 1,120 | +10 | +0.9% | 74,200 |
| 2006/01/06 | 1,117.5 | 1,122.5 | 1,110 | 1,110 | +2.5 | +0.2% | 80,600 |
| 2006/01/05 | 1,115 | 1,117.5 | 1,105 | 1,107.5 | +2.5 | +0.2% | 52,400 |
| 2006/01/04 | 1,105 | 1,110 | 1,100 | 1,105 | ±0 | ±0% | 34,000 |
| 2005/12/30 | 1,110 | 1,112.5 | 1,105 | 1,105 | -7.5 | -0.7% | 41,200 |
| 2005/12/29 | 1,102.5 | 1,125 | 1,100 | 1,112.5 | +17.5 | +1.6% | 164,400 |
| 2005/12/28 | 1,090 | 1,100 | 1,085 | 1,095 | +10 | +0.9% | 76,200 |
| 2005/12/27 | 1,090 | 1,090 | 1,085 | 1,085 | -2.5 | -0.2% | 27,000 |
| 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 |
4801～
4850
件表示中 / 6259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 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93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 |
| ネクステージ | 212,000円 | +11.3% | +34.2% | 1.60% | 15.33倍 | 2.35倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 物語コーポ | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| くら寿司 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48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 | 180,100円 | +2.8% | +10.9% | 4.44% | 15.78倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
