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 |
|---|---|---|---|---|---|---|---|
| 2018/12/26 | 3,815 | 4,010 | 3,815 | 3,850 | -175 | -4.3% | 103,600 |
| 2018/12/25 | 4,005 | 4,145 | 3,940 | 4,025 | -260 | -6.1% | 69,300 |
| 2018/12/21 | 4,400 | 4,420 | 4,275 | 4,285 | -160 | -3.6% | 41,100 |
| 2018/12/20 | 4,505 | 4,520 | 4,435 | 4,445 | -90 | -2% | 31,700 |
| 2018/12/19 | 4,540 | 4,595 | 4,525 | 4,535 | +5 | +0.1% | 16,200 |
| 2018/12/18 | 4,580 | 4,580 | 4,515 | 4,530 | -75 | -1.6% | 20,300 |
| 2018/12/17 | 4,675 | 4,675 | 4,590 | 4,605 | -10 | -0.2% | 14,300 |
| 2018/12/14 | 4,650 | 4,685 | 4,615 | 4,615 | -30 | -0.6% | 28,300 |
| 2018/12/13 | 4,620 | 4,655 | 4,580 | 4,645 | +35 | +0.8% | 20,100 |
| 2018/12/12 | 4,645 | 4,690 | 4,600 | 4,610 | -5 | -0.1% | 17,900 |
| 2018/12/11 | 4,565 | 4,625 | 4,520 | 4,615 | +75 | +1.7% | 23,700 |
| 2018/12/10 | 4,630 | 4,630 | 4,540 | 4,540 | -125 | -2.7% | 20,500 |
| 2018/12/07 | 4,640 | 4,680 | 4,600 | 4,665 | +25 | +0.5% | 29,500 |
| 2018/12/06 | 4,640 | 4,675 | 4,630 | 4,640 | -60 | -1.3% | 23,000 |
| 2018/12/05 | 4,680 | 4,720 | 4,645 | 4,700 | +15 | +0.3% | 23,900 |
| 2018/12/04 | 4,760 | 4,760 | 4,675 | 4,685 | -80 | -1.7% | 29,800 |
| 2018/12/03 | 4,780 | 4,790 | 4,735 | 4,765 | ±0 | ±0% | 24,400 |
| 2018/11/30 | 4,720 | 4,765 | 4,720 | 4,765 | +45 | +1% | 29,300 |
| 2018/11/29 | 4,760 | 4,770 | 4,720 | 4,720 | -15 | -0.3% | 19,700 |
| 2018/11/28 | 4,700 | 4,740 | 4,670 | 4,735 | +50 | +1.1% | 25,300 |
| 2018/11/27 | 4,625 | 4,705 | 4,595 | 4,685 | +100 | +2.2% | 40,200 |
| 2018/11/26 | 4,615 | 4,630 | 4,575 | 4,585 | -20 | -0.4% | 20,400 |
| 2018/11/22 | 4,560 | 4,615 | 4,525 | 4,605 | +70 | +1.5% | 30,700 |
| 2018/11/21 | 4,480 | 4,550 | 4,465 | 4,535 | +45 | +1% | 32,500 |
| 2018/11/20 | 4,445 | 4,500 | 4,430 | 4,490 | +45 | +1% | 29,100 |
| 2018/11/19 | 4,430 | 4,475 | 4,410 | 4,445 | ±0 | ±0% | 18,300 |
| 2018/11/16 | 4,420 | 4,450 | 4,385 | 4,445 | +30 | +0.7% | 15,400 |
| 2018/11/15 | 4,350 | 4,445 | 4,350 | 4,415 | +70 | +1.6% | 34,300 |
| 2018/11/14 | 4,345 | 4,390 | 4,335 | 4,345 | +10 | +0.2% | 25,300 |
| 2018/11/13 | 4,385 | 4,385 | 4,315 | 4,335 | -80 | -1.8% | 24,900 |
| 2018/11/12 | 4,365 | 4,425 | 4,365 | 4,415 | +50 | +1.1% | 15,400 |
| 2018/11/09 | 4,350 | 4,380 | 4,345 | 4,365 | +20 | +0.5% | 17,700 |
| 2018/11/08 | 4,355 | 4,360 | 4,305 | 4,345 | +55 | +1.3% | 17,700 |
| 2018/11/07 | 4,275 | 4,325 | 4,275 | 4,290 | +25 | +0.6% | 24,400 |
| 2018/11/06 | 4,230 | 4,270 | 4,230 | 4,265 | +35 | +0.8% | 13,000 |
| 2018/11/05 | 4,240 | 4,245 | 4,205 | 4,230 | -10 | -0.2% | 20,600 |
| 2018/11/02 | 4,240 | 4,260 | 4,215 | 4,240 | ±0 | ±0% | 27,500 |
| 2018/11/01 | 4,300 | 4,300 | 4,235 | 4,240 | -60 | -1.4% | 24,600 |
| 2018/10/31 | 4,295 | 4,315 | 4,265 | 4,300 | +75 | +1.8% | 25,200 |
| 2018/10/30 | 4,200 | 4,230 | 4,185 | 4,225 | +15 | +0.4% | 37,600 |
| 2018/10/29 | 4,230 | 4,315 | 4,205 | 4,210 | -20 | -0.5% | 32,500 |
| 2018/10/26 | 4,305 | 4,335 | 4,210 | 4,230 | -70 | -1.6% | 44,300 |
| 2018/10/25 | 4,350 | 4,350 | 4,295 | 4,300 | -100 | -2.3% | 33,200 |
| 2018/10/24 | 4,400 | 4,410 | 4,360 | 4,400 | ±0 | ±0% | 21,700 |
| 2018/10/23 | 4,460 | 4,460 | 4,390 | 4,400 | -60 | -1.3% | 30,900 |
| 2018/10/22 | 4,435 | 4,480 | 4,415 | 4,460 | +5 | +0.1% | 16,600 |
| 2018/10/19 | 4,465 | 4,480 | 4,430 | 4,455 | -35 | -0.8% | 18,000 |
| 2018/10/18 | 4,460 | 4,500 | 4,435 | 4,490 | +50 | +1.1% | 20,700 |
| 2018/10/17 | 4,395 | 4,440 | 4,380 | 4,440 | +90 | +2.1% | 26,700 |
| 2018/10/16 | 4,400 | 4,420 | 4,320 | 4,350 | -90 | -2% | 45,900 |
1601～
1650
件表示中 / 6237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 | 94,800円 | +10.3% | +5.9% | 1.69% | 45.84倍 | 4.72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 |
| ネクステージ | 188,200円 | +11.3% | +34.2% | 1.81% | 13.61倍 | 2.09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 |
| ベルク | 728,000円 | +6.8% | +5.0% | 1.70% | 12.19倍 | 1.38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 |
| 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 |
| 西松屋チェ | 212,400円 | +7.5% | +10.7% | 1.46% | 13.70倍 | 1.40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
