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 |
|---|---|---|---|---|---|---|---|
| 2004/04/22 | 1,107.5 | 1,110 | 1,102.5 | 1,102.5 | -5 | -0.5% | 20,800 |
| 2004/04/21 | 1,110 | 1,110 | 1,100 | 1,107.5 | ±0 | ±0% | 47,800 |
| 2004/04/20 | 1,105 | 1,107.5 | 1,100 | 1,107.5 | +12.5 | +1.1% | 15,600 |
| 2004/04/19 | 1,110 | 1,110 | 1,095 | 1,095 | -5 | -0.5% | 33,800 |
| 2004/04/16 | 1,105 | 1,107.5 | 1,090 | 1,100 | +2.5 | +0.2% | 35,200 |
| 2004/04/15 | 1,107.5 | 1,107.5 | 1,097.5 | 1,097.5 | -5 | -0.5% | 20,600 |
| 2004/04/14 | 1,100 | 1,105 | 1,090 | 1,102.5 | +5 | +0.5% | 69,600 |
| 2004/04/13 | 1,097.5 | 1,100 | 1,092.5 | 1,097.5 | +5 | +0.5% | 36,800 |
| 2004/04/12 | 1,095 | 1,095 | 1,087.5 | 1,092.5 | +2.5 | +0.2% | 30,200 |
| 2004/04/09 | 1,092.5 | 1,097.5 | 1,085 | 1,090 | -5 | -0.5% | 30,400 |
| 2004/04/08 | 1,085 | 1,095 | 1,085 | 1,095 | +10 | +0.9% | 26,000 |
| 2004/04/07 | 1,095 | 1,095 | 1,082.5 | 1,085 | -5 | -0.5% | 73,600 |
| 2004/04/06 | 1,105 | 1,105 | 1,090 | 1,090 | -5 | -0.5% | 55,200 |
| 2004/04/05 | 1,100 | 1,105 | 1,092.5 | 1,095 | +7.5 | +0.7% | 76,400 |
| 2004/04/02 | 1,090 | 1,092.5 | 1,077.5 | 1,087.5 | +7.5 | +0.7% | 73,600 |
| 2004/04/01 | 1,090 | 1,092.5 | 1,080 | 1,080 | -7.5 | -0.7% | 46,600 |
| 2004/03/31 | 1,100 | 1,100 | 1,075 | 1,087.5 | +5 | +0.5% | 52,800 |
| 2004/03/30 | 1,090 | 1,100 | 1,077.5 | 1,082.5 | +12.5 | +1.2% | 34,400 |
| 2004/03/29 | 1,030 | 1,070 | 1,030 | 1,070 | +47.5 | +4.6% | 26,400 |
| 2004/03/26 | 1,035 | 1,040 | 1,020 | 1,022.5 | -12.5 | -1.2% | 24,400 |
| 2004/03/25 | 1,035 | 1,035 | 1,020 | 1,035 | +15 | +1.5% | 5,800 |
| 2004/03/24 | 1,022.5 | 1,040 | 1,015 | 1,020 | ±0 | ±0% | 27,600 |
| 2004/03/23 | 1,022.5 | 1,022.5 | 1,015 | 1,020 | -5 | -0.5% | 10,800 |
| 2004/03/22 | 1,025 | 1,027.5 | 1,017.5 | 1,025 | ±0 | ±0% | 14,000 |
| 2004/03/19 | 1,025 | 1,025 | 1,017.5 | 1,025 | +2.5 | +0.2% | 12,600 |
| 2004/03/18 | 1,022.5 | 1,025 | 1,017.5 | 1,022.5 | +5 | +0.5% | 20,000 |
| 2004/03/17 | 1,020 | 1,025 | 1,015 | 1,017.5 | -5 | -0.5% | 22,800 |
| 2004/03/16 | 1,027.5 | 1,035 | 1,022.5 | 1,022.5 | -5 | -0.5% | 16,800 |
| 2004/03/15 | 1,025 | 1,027.5 | 1,017.5 | 1,027.5 | +2.5 | +0.2% | 12,400 |
| 2004/03/12 | 1,022.5 | 1,030 | 1,015 | 1,025 | -15 | -1.4% | 12,200 |
| 2004/03/11 | 1,042.5 | 1,042.5 | 1,017.5 | 1,040 | -2.5 | -0.2% | 16,400 |
| 2004/03/10 | 1,030 | 1,042.5 | 1,015 | 1,042.5 | +17.5 | +1.7% | 25,800 |
| 2004/03/09 | 1,047.5 | 1,050 | 1,025 | 1,025 | -15 | -1.4% | 29,200 |
| 2004/03/08 | 1,050 | 1,050 | 1,025 | 1,040 | +15 | +1.5% | 40,400 |
| 2004/03/05 | 1,055 | 1,055 | 1,000 | 1,025 | -30 | -2.8% | 48,800 |
| 2004/03/04 | 1,025 | 1,075 | 1,025 | 1,055 | +30 | +2.9% | 70,000 |
| 2004/03/03 | 950 | 1,025 | 950 | 1,025 | +80 | +8.5% | 89,400 |
| 2004/03/02 | 910 | 945 | 910 | 945 | +50 | +5.6% | 95,600 |
| 2004/03/01 | 895 | 900 | 890 | 895 | +5 | +0.6% | 17,000 |
| 2004/02/27 | 905 | 905 | 890 | 890 | -5 | -0.6% | 16,800 |
| 2004/02/26 | 900 | 900 | 895 | 895 | ±0 | ±0% | 8,600 |
| 2004/02/25 | 905 | 905 | 895 | 895 | -5 | -0.6% | 11,200 |
| 2004/02/24 | 905 | 910 | 900 | 900 | +5 | +0.6% | 3,800 |
| 2004/02/23 | 900 | 910 | 895 | 895 | -5 | -0.6% | 5,600 |
| 2004/02/20 | 900 | 900 | 895 | 900 | +5 | +0.6% | 7,000 |
| 2004/02/19 | 900 | 900 | 890 | 895 | -5 | -0.6% | 11,800 |
| 2004/02/18 | 900 | 905 | 900 | 900 | ±0 | ±0% | 11,200 |
| 2004/02/17 | 900 | 905 | 895 | 900 | ±0 | ±0% | 10,800 |
| 2004/02/16 | 915 | 915 | 900 | 900 | ±0 | ±0% | 3,600 |
| 2004/02/13 | 920 | 920 | 900 | 900 | -20 | -2.2% | 8,600 |
5201～
5250
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
