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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 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 |
| 2005/07/05 | 1,060 | 1,067.5 | 1,060 | 1,062.5 | -5 | -0.5% | 17,600 |
| 2005/07/04 | 1,067.5 | 1,067.5 | 1,060 | 1,067.5 | +5 | +0.5% | 29,000 |
| 2005/07/01 | 1,057.5 | 1,070 | 1,057.5 | 1,062.5 | ±0 | ±0% | 24,600 |
| 2005/06/30 | 1,057.5 | 1,067.5 | 1,057.5 | 1,062.5 | +2.5 | +0.2% | 29,400 |
| 2005/06/29 | 1,070 | 1,072.5 | 1,060 | 1,060 | -7.5 | -0.7% | 35,600 |
| 2005/06/28 | 1,050 | 1,070 | 1,050 | 1,067.5 | +15 | +1.4% | 35,400 |
| 2005/06/27 | 1,050 | 1,062.5 | 1,030 | 1,052.5 | -10 | -0.9% | 54,000 |
| 2005/06/24 | 1,050 | 1,082.5 | 1,050 | 1,062.5 | +32.5 | +3.2% | 230,000 |
| 2005/06/23 | 1,045 | 1,045 | 1,030 | 1,030 | -12.5 | -1.2% | 23,400 |
| 2005/06/22 | 1,040 | 1,045 | 1,040 | 1,042.5 | +2.5 | +0.2% | 21,000 |
| 2005/06/21 | 1,040 | 1,040 | 1,037.5 | 1,040 | +5 | +0.5% | 20,000 |
| 2005/06/20 | 1,040 | 1,040 | 1,032.5 | 1,035 | +2.5 | +0.2% | 29,600 |
| 2005/06/17 | 1,035 | 1,037.5 | 1,032.5 | 1,032.5 | ±0 | ±0% | 45,000 |
| 2005/06/16 | 1,020 | 1,032.5 | 1,020 | 1,032.5 | +15 | +1.5% | 65,200 |
| 2005/06/15 | 1,015 | 1,020 | 1,012.5 | 1,017.5 | +7.5 | +0.7% | 34,200 |
| 2005/06/14 | 1,015 | 1,015 | 1,007.5 | 1,010 | -2.5 | -0.2% | 13,600 |
| 2005/06/13 | 1,002.5 | 1,012.5 | 1,002.5 | 1,012.5 | +2.5 | +0.2% | 25,600 |
| 2005/06/10 | 1,007.5 | 1,012.5 | 1,000 | 1,010 | +10 | +1% | 52,400 |
| 2005/06/09 | 1,000 | 1,007.5 | 997.5 | 1,000 | -2.5 | -0.2% | 40,600 |
| 2005/06/08 | 998.5 | 1,002.5 | 995 | 1,002.5 | +8 | +0.8% | 31,600 |
| 2005/06/07 | 1,002.5 | 1,002.5 | 992.5 | 994.5 | -1.5 | -0.2% | 38,400 |
| 2005/06/06 | 997 | 1,005 | 995.5 | 996 | +0.5 | +0.1% | 30,600 |
| 2005/06/03 | 995.5 | 1,005 | 985 | 995.5 | -4 | -0.4% | 61,800 |
| 2005/06/02 | 1,012.5 | 1,012.5 | 997.5 | 999.5 | -15.5 | -1.5% | 41,400 |
| 2005/06/01 | 1,015 | 1,015 | 1,007.5 | 1,015 | ±0 | ±0% | 48,200 |
| 2005/05/31 | 1,015 | 1,015 | 1,007.5 | 1,015 | +5 | +0.5% | 49,400 |
| 2005/05/30 | 985.5 | 1,010 | 975.5 | 1,010 | +21 | +2.1% | 126,600 |
| 2005/05/27 | 1,017.5 | 1,017.5 | 986.5 | 989 | -33.5 | -3.3% | 232,200 |
| 2005/05/26 | 1,010 | 1,032.5 | 1,010 | 1,022.5 | -57.5 | -5.3% | 295,800 |
| 2005/05/25 | 1,092.5 | 1,095 | 1,080 | 1,080 | -20 | -1.8% | 401,800 |
| 2005/05/24 | 1,102.5 | 1,105 | 1,100 | 1,100 | -2.5 | -0.2% | 106,200 |
| 2005/05/23 | 1,105 | 1,105 | 1,097.5 | 1,102.5 | ±0 | ±0% | 93,200 |
| 2005/05/20 | 1,100 | 1,102.5 | 1,097.5 | 1,102.5 | ±0 | ±0% | 45,200 |
4851～
4900
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
