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 |
|---|---|---|---|---|---|---|---|
| 2005/10/12 | 1,095 | 1,115 | 1,095 | 1,107.5 | +15 | +1.4% | 172,000 |
| 2005/10/11 | 1,080 | 1,092.5 | 1,080 | 1,092.5 | +17.5 | +1.6% | 118,000 |
| 2005/10/07 | 1,067.5 | 1,080 | 1,065 | 1,075 | +10 | +0.9% | 141,200 |
| 2005/10/06 | 1,067.5 | 1,082.5 | 1,060 | 1,065 | -2.5 | -0.2% | 187,800 |
| 2005/10/05 | 1,062.5 | 1,070 | 1,057.5 | 1,067.5 | +10 | +0.9% | 137,600 |
| 2005/10/04 | 1,050 | 1,057.5 | 1,050 | 1,057.5 | +10 | +1% | 120,000 |
| 2005/10/03 | 1,050 | 1,055 | 1,047.5 | 1,047.5 | ±0 | ±0% | 62,000 |
| 2005/09/30 | 1,060 | 1,060 | 1,047.5 | 1,047.5 | -7.5 | -0.7% | 83,400 |
| 2005/09/29 | 1,062.5 | 1,062.5 | 1,050 | 1,055 | -2.5 | -0.2% | 78,600 |
| 2005/09/28 | 1,055 | 1,060 | 1,050 | 1,057.5 | +15 | +1.4% | 56,400 |
| 2005/09/27 | 1,065 | 1,065 | 1,042.5 | 1,042.5 | -15 | -1.4% | 101,000 |
| 2005/09/26 | 1,047.5 | 1,060 | 1,045 | 1,057.5 | +17.5 | +1.7% | 58,600 |
| 2005/09/22 | 1,047.5 | 1,047.5 | 1,040 | 1,040 | -2.5 | -0.2% | 53,600 |
| 2005/09/21 | 1,045 | 1,050 | 1,042.5 | 1,042.5 | ±0 | ±0% | 57,800 |
| 2005/09/20 | 1,050 | 1,052.5 | 1,042.5 | 1,042.5 | -2.5 | -0.2% | 52,000 |
| 2005/09/16 | 1,042.5 | 1,045 | 1,040 | 1,045 | +2.5 | +0.2% | 44,000 |
| 2005/09/15 | 1,042.5 | 1,047.5 | 1,040 | 1,042.5 | +2.5 | +0.2% | 36,000 |
| 2005/09/14 | 1,047.5 | 1,052.5 | 1,040 | 1,040 | -7.5 | -0.7% | 41,800 |
| 2005/09/13 | 1,055 | 1,055 | 1,047.5 | 1,047.5 | -5 | -0.5% | 31,200 |
| 2005/09/12 | 1,057.5 | 1,057.5 | 1,047.5 | 1,052.5 | +2.5 | +0.2% | 34,000 |
| 2005/09/09 | 1,050 | 1,052.5 | 1,047.5 | 1,050 | ±0 | ±0% | 77,200 |
| 2005/09/08 | 1,050 | 1,055 | 1,047.5 | 1,050 | -2.5 | -0.2% | 42,200 |
| 2005/09/07 | 1,062.5 | 1,062.5 | 1,050 | 1,052.5 | -5 | -0.5% | 30,600 |
| 2005/09/06 | 1,065 | 1,065 | 1,057.5 | 1,057.5 | -5 | -0.5% | 15,000 |
| 2005/09/05 | 1,055 | 1,065 | 1,055 | 1,062.5 | +10 | +1% | 40,200 |
| 2005/09/02 | 1,050 | 1,055 | 1,050 | 1,052.5 | +5 | +0.5% | 16,800 |
| 2005/09/01 | 1,055 | 1,055 | 1,045 | 1,047.5 | ±0 | ±0% | 18,800 |
| 2005/08/31 | 1,045 | 1,055 | 1,045 | 1,047.5 | +2.5 | +0.2% | 17,400 |
| 2005/08/30 | 1,052.5 | 1,052.5 | 1,045 | 1,045 | -5 | -0.5% | 15,600 |
| 2005/08/29 | 1,047.5 | 1,050 | 1,042.5 | 1,050 | +7.5 | +0.7% | 46,200 |
| 2005/08/26 | 1,042.5 | 1,045 | 1,040 | 1,042.5 | +2.5 | +0.2% | 29,600 |
| 2005/08/25 | 1,050 | 1,050 | 1,037.5 | 1,040 | -7.5 | -0.7% | 31,800 |
| 2005/08/24 | 1,047.5 | 1,047.5 | 1,037.5 | 1,047.5 | +2.5 | +0.2% | 42,800 |
| 2005/08/23 | 1,045 | 1,047.5 | 1,042.5 | 1,045 | ±0 | ±0% | 22,600 |
| 2005/08/22 | 1,045 | 1,045 | 1,040 | 1,045 | +5 | +0.5% | 14,600 |
| 2005/08/19 | 1,045 | 1,045 | 1,040 | 1,040 | -5 | -0.5% | 21,600 |
| 2005/08/18 | 1,050 | 1,055 | 1,042.5 | 1,045 | ±0 | ±0% | 38,800 |
| 2005/08/17 | 1,047.5 | 1,050 | 1,045 | 1,045 | +2.5 | +0.2% | 24,000 |
| 2005/08/16 | 1,047.5 | 1,047.5 | 1,040 | 1,042.5 | +2.5 | +0.2% | 20,200 |
| 2005/08/15 | 1,035 | 1,047.5 | 1,030 | 1,040 | +5 | +0.5% | 41,200 |
| 2005/08/12 | 1,035 | 1,040 | 1,035 | 1,035 | +2.5 | +0.2% | 21,400 |
| 2005/08/11 | 1,035 | 1,035 | 1,025 | 1,032.5 | +7.5 | +0.7% | 33,800 |
| 2005/08/10 | 1,022.5 | 1,025 | 1,017.5 | 1,025 | +10 | +1% | 27,400 |
| 2005/08/09 | 1,010 | 1,022.5 | 1,007.5 | 1,015 | +2.5 | +0.2% | 22,600 |
| 2005/08/08 | 1,015 | 1,015 | 1,005 | 1,012.5 | -2.5 | -0.2% | 30,200 |
| 2005/08/05 | 1,027.5 | 1,030 | 1,015 | 1,015 | -20 | -1.9% | 27,400 |
| 2005/08/04 | 1,027.5 | 1,037.5 | 1,025 | 1,035 | +10 | +1% | 31,200 |
| 2005/08/03 | 1,020 | 1,037.5 | 1,020 | 1,025 | +10 | +1% | 44,400 |
| 2005/08/02 | 1,020 | 1,022.5 | 1,015 | 1,015 | -7.5 | -0.7% | 29,200 |
| 2005/08/01 | 1,040 | 1,040 | 1,022.5 | 1,022.5 | ±0 | ±0% | 21,800 |
4801～
4850
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
