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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 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 |
4851～
4900
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
