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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,630 | 4,640 | 4,520 | 4,520 | -100 | -2.2% | 40,600 |
| 2018/09/27 | 4,680 | 4,735 | 4,620 | 4,620 | -70 | -1.5% | 42,300 |
| 2018/09/26 | 4,605 | 4,700 | 4,605 | 4,690 | +35 | +0.8% | 39,800 |
| 2018/09/25 | 4,570 | 4,655 | 4,570 | 4,655 | +90 | +2% | 58,700 |
| 2018/09/21 | 4,550 | 4,590 | 4,545 | 4,565 | +15 | +0.3% | 34,900 |
| 2018/09/20 | 4,540 | 4,565 | 4,510 | 4,550 | ±0 | ±0% | 28,300 |
| 2018/09/19 | 4,500 | 4,570 | 4,485 | 4,550 | +60 | +1.3% | 43,900 |
| 2018/09/18 | 4,400 | 4,495 | 4,390 | 4,490 | +90 | +2% | 31,200 |
| 2018/09/14 | 4,415 | 4,460 | 4,390 | 4,400 | +35 | +0.8% | 39,300 |
| 2018/09/13 | 4,350 | 4,400 | 4,350 | 4,365 | +15 | +0.3% | 25,500 |
| 2018/09/12 | 4,430 | 4,440 | 4,320 | 4,350 | -80 | -1.8% | 46,600 |
| 2018/09/11 | 4,480 | 4,480 | 4,415 | 4,430 | -50 | -1.1% | 37,700 |
| 2018/09/10 | 4,540 | 4,550 | 4,475 | 4,480 | -65 | -1.4% | 37,300 |
| 2018/09/07 | 4,545 | 4,570 | 4,510 | 4,545 | -15 | -0.3% | 33,100 |
| 2018/09/06 | 4,540 | 4,580 | 4,525 | 4,560 | +20 | +0.4% | 36,200 |
| 2018/09/05 | 4,525 | 4,565 | 4,500 | 4,540 | +40 | +0.9% | 36,000 |
| 2018/09/04 | 4,520 | 4,535 | 4,490 | 4,500 | +15 | +0.3% | 23,000 |
| 2018/09/03 | 4,520 | 4,520 | 4,465 | 4,485 | -20 | -0.4% | 23,900 |
| 2018/08/31 | 4,490 | 4,555 | 4,485 | 4,505 | +5 | +0.1% | 47,100 |
| 2018/08/30 | 4,560 | 4,560 | 4,470 | 4,500 | -30 | -0.7% | 51,400 |
| 2018/08/29 | 4,590 | 4,600 | 4,520 | 4,530 | -120 | -2.6% | 185,000 |
| 2018/08/28 | 4,590 | 4,655 | 4,590 | 4,650 | +60 | +1.3% | 337,800 |
| 2018/08/27 | 4,645 | 4,685 | 4,570 | 4,590 | -25 | -0.5% | 651,800 |
| 2018/08/24 | 4,565 | 4,650 | 4,530 | 4,615 | +75 | +1.7% | 149,200 |
| 2018/08/23 | 4,475 | 4,560 | 4,475 | 4,540 | +45 | +1% | 116,100 |
| 2018/08/22 | 4,500 | 4,510 | 4,450 | 4,495 | -15 | -0.3% | 97,300 |
| 2018/08/21 | 4,450 | 4,520 | 4,425 | 4,510 | +15 | +0.3% | 55,900 |
| 2018/08/20 | 4,570 | 4,570 | 4,485 | 4,495 | -80 | -1.7% | 78,000 |
| 2018/08/17 | 4,555 | 4,580 | 4,555 | 4,575 | +20 | +0.4% | 40,200 |
| 2018/08/16 | 4,610 | 4,625 | 4,550 | 4,555 | -55 | -1.2% | 56,800 |
| 2018/08/15 | 4,630 | 4,650 | 4,610 | 4,610 | -45 | -1% | 41,900 |
| 2018/08/14 | 4,580 | 4,665 | 4,580 | 4,655 | +80 | +1.7% | 25,600 |
| 2018/08/13 | 4,615 | 4,615 | 4,575 | 4,575 | -65 | -1.4% | 54,000 |
| 2018/08/10 | 4,625 | 4,655 | 4,615 | 4,640 | +15 | +0.3% | 28,300 |
| 2018/08/09 | 4,645 | 4,650 | 4,615 | 4,625 | -20 | -0.4% | 37,800 |
| 2018/08/08 | 4,655 | 4,695 | 4,645 | 4,645 | -40 | -0.9% | 38,200 |
| 2018/08/07 | 4,665 | 4,695 | 4,645 | 4,685 | +15 | +0.3% | 23,500 |
| 2018/08/06 | 4,700 | 4,715 | 4,670 | 4,670 | -30 | -0.6% | 25,800 |
| 2018/08/03 | 4,710 | 4,730 | 4,690 | 4,700 | -5 | -0.1% | 28,900 |
| 2018/08/02 | 4,755 | 4,775 | 4,705 | 4,705 | -30 | -0.6% | 30,600 |
| 2018/08/01 | 4,770 | 4,775 | 4,730 | 4,735 | -40 | -0.8% | 36,700 |
| 2018/07/31 | 4,790 | 4,795 | 4,730 | 4,775 | -15 | -0.3% | 40,100 |
| 2018/07/30 | 4,785 | 4,805 | 4,750 | 4,790 | +5 | +0.1% | 28,800 |
| 2018/07/27 | 4,735 | 4,785 | 4,715 | 4,785 | +50 | +1.1% | 23,100 |
| 2018/07/26 | 4,705 | 4,740 | 4,690 | 4,735 | +70 | +1.5% | 43,100 |
| 2018/07/25 | 4,720 | 4,720 | 4,650 | 4,665 | -50 | -1.1% | 27,700 |
| 2018/07/24 | 4,720 | 4,730 | 4,700 | 4,715 | +20 | +0.4% | 19,500 |
| 2018/07/23 | 4,680 | 4,725 | 4,680 | 4,695 | -10 | -0.2% | 24,300 |
| 2018/07/20 | 4,660 | 4,715 | 4,650 | 4,705 | +30 | +0.6% | 24,300 |
| 2018/07/19 | 4,740 | 4,740 | 4,670 | 4,675 | -40 | -0.8% | 21,100 |
1501～
1550
件表示中 / 6077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 | 101,300円 | +11.5% | +7.5% | 1.58% | 52.14倍 | 5.10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 |
| アダストリア | 355,000円 | +5.2% | +3.3% | 2.54% | 12.94倍 | 2.16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 |
| ライフコーポ | 333,000円 | +5.4% | +2.2% | 3.00% | 9.19倍 | 1.09倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| くら寿司 | 384,000円 | +10.7% | +108.2% | 0.52% | 43.60倍 | 2.64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 |
| 西松屋チェ | 226,200円 | +6.1% | +11.2% | 1.33% | 14.44倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
