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 |
|---|---|---|---|---|---|---|---|
| 2005/05/02 | 1,100 | 1,100 | 1,070 | 1,070 | -35 | -3.2% | 379,800 |
| 2005/04/28 | 1,102.5 | 1,115 | 1,100 | 1,105 | +2.5 | +0.2% | 583,800 |
| 2005/04/27 | 1,095 | 1,107.5 | 1,095 | 1,102.5 | +7.5 | +0.7% | 104,400 |
| 2005/04/26 | 1,105 | 1,107.5 | 1,087.5 | 1,095 | -12.5 | -1.1% | 93,400 |
| 2005/04/25 | 1,100 | 1,107.5 | 1,100 | 1,107.5 | -7.5 | -0.7% | 180,200 |
| 2005/04/22 | 1,070 | 1,115 | 1,070 | 1,115 | +52.5 | +4.9% | 368,000 |
| 2005/04/21 | 1,065 | 1,072.5 | 1,052.5 | 1,062.5 | +15 | +1.4% | 366,400 |
| 2005/04/20 | 1,032.5 | 1,065 | 1,030 | 1,047.5 | +15 | +1.5% | 120,000 |
| 2005/04/19 | 1,017.5 | 1,032.5 | 1,017.5 | 1,032.5 | +17.5 | +1.7% | 57,400 |
| 2005/04/18 | 1,037.5 | 1,037.5 | 1,007.5 | 1,015 | -22.5 | -2.2% | 96,400 |
| 2005/04/15 | 1,035 | 1,040 | 1,030 | 1,037.5 | +2.5 | +0.2% | 33,800 |
| 2005/04/14 | 1,045 | 1,045 | 1,032.5 | 1,035 | -12.5 | -1.2% | 46,200 |
| 2005/04/13 | 1,035 | 1,050 | 1,035 | 1,047.5 | +10 | +1% | 72,800 |
| 2005/04/12 | 1,045 | 1,045 | 1,035 | 1,037.5 | -7.5 | -0.7% | 29,600 |
| 2005/04/11 | 1,050 | 1,050 | 1,045 | 1,045 | -10 | -0.9% | 45,400 |
| 2005/04/08 | 1,050 | 1,055 | 1,045 | 1,055 | +5 | +0.5% | 34,400 |
| 2005/04/07 | 1,060 | 1,065 | 1,050 | 1,050 | -10 | -0.9% | 50,200 |
| 2005/04/06 | 1,065 | 1,065 | 1,060 | 1,060 | -2.5 | -0.2% | 24,800 |
| 2005/04/05 | 1,067.5 | 1,070 | 1,062.5 | 1,062.5 | -2.5 | -0.2% | 32,400 |
| 2005/04/04 | 1,050 | 1,067.5 | 1,047.5 | 1,065 | +20 | +1.9% | 68,600 |
| 2005/04/01 | 1,042.5 | 1,047.5 | 1,040 | 1,045 | +2.5 | +0.2% | 30,800 |
| 2005/03/31 | 1,042.5 | 1,042.5 | 1,037.5 | 1,042.5 | ±0 | ±0% | 16,600 |
| 2005/03/30 | 1,037.5 | 1,047.5 | 1,032.5 | 1,042.5 | +7.5 | +0.7% | 39,600 |
| 2005/03/29 | 1,040 | 1,045 | 1,035 | 1,035 | -2.5 | -0.2% | 36,800 |
| 2005/03/28 | 1,025 | 1,037.5 | 1,020 | 1,037.5 | +2.5 | +0.2% | 39,000 |
| 2005/03/25 | 1,032.5 | 1,037.5 | 1,030 | 1,035 | +5 | +0.5% | 29,000 |
| 2005/03/24 | 1,027.5 | 1,040 | 1,025 | 1,030 | -12.5 | -1.2% | 44,400 |
| 2005/03/23 | 1,045 | 1,045 | 1,037.5 | 1,042.5 | -5 | -0.5% | 35,800 |
| 2005/03/22 | 1,030 | 1,047.5 | 1,030 | 1,047.5 | +2.5 | +0.2% | 52,400 |
| 2005/03/18 | 1,017.5 | 1,045 | 1,017.5 | 1,045 | +40 | +4% | 80,400 |
| 2005/03/17 | 998 | 1,017.5 | 991 | 1,005 | +9.5 | +1% | 83,800 |
| 2005/03/16 | 990.5 | 997 | 988 | 995.5 | +3.5 | +0.4% | 35,800 |
| 2005/03/15 | 981.5 | 994 | 980 | 992 | +10 | +1% | 34,600 |
| 2005/03/14 | 995 | 995 | 980 | 982 | -8 | -0.8% | 50,400 |
| 2005/03/11 | 985.5 | 990.5 | 985.5 | 990 | +4.5 | +0.5% | 19,600 |
| 2005/03/10 | 980.5 | 986.5 | 980.5 | 985.5 | +5.5 | +0.6% | 19,200 |
| 2005/03/09 | 979 | 986.5 | 975.5 | 980 | -12.5 | -1.3% | 62,600 |
| 2005/03/08 | 990 | 998.5 | 990 | 992.5 | +2.5 | +0.3% | 47,000 |
| 2005/03/07 | 977.5 | 994.5 | 977 | 990 | +15.5 | +1.6% | 84,600 |
| 2005/03/04 | 962.5 | 974.5 | 962.5 | 974.5 | +16 | +1.7% | 78,600 |
| 2005/03/03 | 957.5 | 960 | 955 | 958.5 | ±0 | ±0% | 24,000 |
| 2005/03/02 | 958.5 | 960 | 950 | 958.5 | +5 | +0.5% | 45,000 |
| 2005/03/01 | 953 | 959.5 | 952.5 | 953.5 | +3 | +0.3% | 37,200 |
| 2005/02/28 | 964.5 | 964.5 | 948 | 950.5 | -4.5 | -0.5% | 60,200 |
| 2005/02/25 | 939.5 | 955 | 938.5 | 955 | +17.5 | +1.9% | 73,600 |
| 2005/02/24 | 930 | 938 | 929.5 | 937.5 | +8 | +0.9% | 43,200 |
| 2005/02/23 | 931.5 | 931.5 | 920 | 929.5 | -1.5 | -0.2% | 44,000 |
| 2005/02/22 | 931 | 932 | 930.5 | 931 | +0.5 | +0.1% | 16,800 |
| 2005/02/21 | 924 | 931.5 | 924 | 930.5 | +7 | +0.8% | 34,600 |
| 2005/02/18 | 920.5 | 925 | 920 | 923.5 | +3.5 | +0.4% | 35,800 |
4951～
5000
件表示中 / 6236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 | 94,400円 | +10.3% | +5.9% | 1.69% | 45.65倍 | 4.70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 |
| 物語コーポ | 386,000円 | +13.4% | +11.1% | 0.93% | 23.52倍 | 3.97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 |
| ネクステージ | 186,400円 | +11.3% | +34.2% | 1.82% | 13.48倍 | 2.07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 |
| 西松屋チェ | 214,800円 | +7.5% | +10.7% | 1.44% | 13.85倍 | 1.42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 |
| ＡＯＫＩ ＨＤ | 166,400円 | +2.8% | +10.9% | 4.81% | 14.58倍 | 0.99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
