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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,780 | 4,780 | 4,700 | 4,715 | +10 | +0.2% | 23,500 |
| 2018/07/17 | 4,660 | 4,735 | 4,640 | 4,705 | +85 | +1.8% | 42,000 |
| 2018/07/13 | 4,555 | 4,625 | 4,525 | 4,620 | +65 | +1.4% | 38,100 |
| 2018/07/12 | 4,585 | 4,620 | 4,540 | 4,555 | -20 | -0.4% | 37,000 |
| 2018/07/11 | 4,630 | 4,650 | 4,555 | 4,575 | -90 | -1.9% | 52,000 |
| 2018/07/10 | 4,815 | 4,815 | 4,665 | 4,665 | -95 | -2% | 53,300 |
| 2018/07/09 | 4,830 | 4,835 | 4,710 | 4,760 | -50 | -1% | 32,800 |
| 2018/07/06 | 4,775 | 4,825 | 4,770 | 4,810 | +75 | +1.6% | 39,100 |
| 2018/07/05 | 4,805 | 4,835 | 4,710 | 4,735 | -85 | -1.8% | 35,100 |
| 2018/07/04 | 4,700 | 4,830 | 4,700 | 4,820 | +125 | +2.7% | 44,800 |
| 2018/07/03 | 4,730 | 4,775 | 4,655 | 4,695 | -45 | -0.9% | 62,400 |
| 2018/07/02 | 4,850 | 4,865 | 4,730 | 4,740 | -100 | -2.1% | 60,200 |
| 2018/06/29 | 4,900 | 4,905 | 4,830 | 4,840 | -35 | -0.7% | 34,000 |
| 2018/06/28 | 4,850 | 4,885 | 4,785 | 4,875 | +80 | +1.7% | 53,600 |
| 2018/06/27 | 4,715 | 4,825 | 4,710 | 4,795 | +95 | +2% | 63,300 |
| 2018/06/26 | 4,645 | 4,885 | 4,605 | 4,700 | -295 | -5.9% | 145,800 |
| 2018/06/25 | 5,220 | 5,240 | 4,990 | 4,995 | -265 | -5% | 71,200 |
| 2018/06/22 | 5,170 | 5,270 | 5,150 | 5,260 | +70 | +1.3% | 43,000 |
| 2018/06/21 | 5,170 | 5,210 | 5,120 | 5,190 | +20 | +0.4% | 27,700 |
| 2018/06/20 | 5,100 | 5,180 | 5,050 | 5,170 | +60 | +1.2% | 32,500 |
| 2018/06/19 | 5,100 | 5,120 | 5,040 | 5,110 | -40 | -0.8% | 33,900 |
| 2018/06/18 | 5,220 | 5,220 | 5,130 | 5,150 | -70 | -1.3% | 30,700 |
| 2018/06/15 | 5,300 | 5,300 | 5,200 | 5,220 | -20 | -0.4% | 37,600 |
| 2018/06/14 | 5,160 | 5,250 | 5,110 | 5,240 | +80 | +1.6% | 36,400 |
| 2018/06/13 | 5,090 | 5,200 | 5,090 | 5,160 | +70 | +1.4% | 36,700 |
| 2018/06/12 | 5,060 | 5,140 | 5,060 | 5,090 | +50 | +1% | 37,200 |
| 2018/06/11 | 5,020 | 5,060 | 5,000 | 5,040 | +20 | +0.4% | 32,400 |
| 2018/06/08 | 4,950 | 5,030 | 4,945 | 5,020 | +70 | +1.4% | 75,200 |
| 2018/06/07 | 4,890 | 4,965 | 4,885 | 4,950 | +90 | +1.9% | 63,700 |
| 2018/06/06 | 4,785 | 4,865 | 4,785 | 4,860 | +85 | +1.8% | 46,500 |
| 2018/06/05 | 4,735 | 4,790 | 4,730 | 4,775 | +5 | +0.1% | 31,300 |
| 2018/06/04 | 4,670 | 4,770 | 4,670 | 4,770 | +105 | +2.3% | 47,400 |
| 2018/06/01 | 4,680 | 4,695 | 4,640 | 4,665 | -25 | -0.5% | 34,700 |
| 2018/05/31 | 4,640 | 4,715 | 4,615 | 4,690 | +50 | +1.1% | 85,400 |
| 2018/05/30 | 4,580 | 4,650 | 4,580 | 4,640 | +15 | +0.3% | 34,200 |
| 2018/05/29 | 4,610 | 4,625 | 4,600 | 4,625 | +10 | +0.2% | 13,300 |
| 2018/05/28 | 4,615 | 4,620 | 4,600 | 4,615 | +5 | +0.1% | 27,000 |
| 2018/05/25 | 4,615 | 4,630 | 4,600 | 4,610 | -5 | -0.1% | 21,300 |
| 2018/05/24 | 4,600 | 4,640 | 4,600 | 4,615 | +5 | +0.1% | 23,600 |
| 2018/05/23 | 4,530 | 4,610 | 4,530 | 4,610 | +80 | +1.8% | 21,900 |
| 2018/05/22 | 4,555 | 4,610 | 4,520 | 4,530 | -70 | -1.5% | 37,800 |
| 2018/05/21 | 4,600 | 4,610 | 4,595 | 4,600 | ±0 | ±0% | 17,000 |
| 2018/05/18 | 4,595 | 4,610 | 4,580 | 4,600 | ±0 | ±0% | 25,400 |
| 2018/05/17 | 4,580 | 4,600 | 4,555 | 4,600 | +45 | +1% | 26,400 |
| 2018/05/16 | 4,580 | 4,585 | 4,540 | 4,555 | -40 | -0.9% | 17,100 |
| 2018/05/15 | 4,560 | 4,625 | 4,540 | 4,595 | +45 | +1% | 41,300 |
| 2018/05/14 | 4,520 | 4,555 | 4,505 | 4,550 | +30 | +0.7% | 29,300 |
| 2018/05/11 | 4,505 | 4,525 | 4,490 | 4,520 | +5 | +0.1% | 20,300 |
| 2018/05/10 | 4,550 | 4,550 | 4,500 | 4,515 | -25 | -0.6% | 13,500 |
| 2018/05/09 | 4,555 | 4,575 | 4,535 | 4,540 | -35 | -0.8% | 26,500 |
1551～
1600
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
