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 |
|---|---|---|---|---|---|---|---|
| 2005/09/14 | 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 |
| 2005/07/29 | 1,022.5 | 1,030 | 1,017.5 | 1,022.5 | ±0 | ±0% | 26,800 |
| 2005/07/28 | 1,025 | 1,040 | 1,022.5 | 1,022.5 | ±0 | ±0% | 21,600 |
| 2005/07/27 | 1,027.5 | 1,037.5 | 1,020 | 1,022.5 | -5 | -0.5% | 27,800 |
| 2005/07/26 | 1,037.5 | 1,040 | 1,027.5 | 1,027.5 | -10 | -1% | 26,000 |
| 2005/07/25 | 1,042.5 | 1,045 | 1,037.5 | 1,037.5 | ±0 | ±0% | 25,800 |
| 2005/07/22 | 1,042.5 | 1,042.5 | 1,032.5 | 1,037.5 | +7.5 | +0.7% | 33,200 |
| 2005/07/21 | 1,017.5 | 1,035 | 1,017.5 | 1,030 | +15 | +1.5% | 35,400 |
| 2005/07/20 | 1,015 | 1,020 | 1,015 | 1,015 | ±0 | ±0% | 20,200 |
| 2005/07/19 | 1,032.5 | 1,032.5 | 1,015 | 1,015 | -15 | -1.5% | 45,200 |
| 2005/07/15 | 1,032.5 | 1,037.5 | 1,030 | 1,030 | -2.5 | -0.2% | 36,200 |
| 2005/07/14 | 1,042.5 | 1,042.5 | 1,032.5 | 1,032.5 | -10 | -1% | 22,200 |
| 2005/07/13 | 1,050 | 1,050 | 1,035 | 1,042.5 | -12.5 | -1.2% | 41,000 |
| 2005/07/12 | 1,057.5 | 1,060 | 1,047.5 | 1,055 | -5 | -0.5% | 38,800 |
| 2005/07/11 | 1,055 | 1,060 | 1,052.5 | 1,060 | +2.5 | +0.2% | 24,600 |
| 2005/07/08 | 1,057.5 | 1,065 | 1,055 | 1,057.5 | -7.5 | -0.7% | 19,800 |
| 2005/07/07 | 1,065 | 1,065 | 1,057.5 | 1,065 | -2.5 | -0.2% | 18,000 |
| 2005/07/06 | 1,060 | 1,067.5 | 1,060 | 1,067.5 | +5 | +0.5% | 28,000 |
4851～
4900
件表示中 / 6229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 | 91,700円 | +10.3% | +5.9% | 1.74% | 44.34倍 | 4.57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 |
| くら寿司 | 357,500円 | +3.4% | -16.5% | 0.56% | 41.79倍 | 2.35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 | 169,700円 | +2.8% | +10.9% | 4.71% | 14.87倍 | 1.00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 |
| アダストリア | 295,000円 | +4.1% | +19.0% | 3.05% | 10.97倍 | 1.76倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| バローＨＤ | 257,900円 | +5.6% | +7.0% | 2.71% | 9.70倍 | 0.79倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
