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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,530 | 4,590 | 4,505 | 4,575 | +45 | +1% | 39,900 |
| 2018/05/07 | 4,535 | 4,545 | 4,505 | 4,530 | -5 | -0.1% | 20,400 |
| 2018/05/02 | 4,550 | 4,550 | 4,495 | 4,535 | +15 | +0.3% | 16,900 |
| 2018/05/01 | 4,560 | 4,560 | 4,510 | 4,520 | -45 | -1% | 19,700 |
| 2018/04/27 | 4,555 | 4,570 | 4,540 | 4,565 | +10 | +0.2% | 17,400 |
| 2018/04/26 | 4,530 | 4,575 | 4,530 | 4,555 | -10 | -0.2% | 18,600 |
| 2018/04/25 | 4,500 | 4,575 | 4,500 | 4,565 | +25 | +0.6% | 24,400 |
| 2018/04/24 | 4,570 | 4,570 | 4,525 | 4,540 | +5 | +0.1% | 20,600 |
| 2018/04/23 | 4,540 | 4,555 | 4,510 | 4,535 | -10 | -0.2% | 22,000 |
| 2018/04/20 | 4,540 | 4,575 | 4,535 | 4,545 | +5 | +0.1% | 25,200 |
| 2018/04/19 | 4,565 | 4,565 | 4,505 | 4,540 | -30 | -0.7% | 29,100 |
| 2018/04/18 | 4,520 | 4,575 | 4,505 | 4,570 | +55 | +1.2% | 36,700 |
| 2018/04/17 | 4,540 | 4,575 | 4,515 | 4,515 | -10 | -0.2% | 31,300 |
| 2018/04/16 | 4,475 | 4,540 | 4,470 | 4,525 | +115 | +2.6% | 59,900 |
| 2018/04/13 | 4,530 | 4,530 | 4,405 | 4,410 | -110 | -2.4% | 50,200 |
| 2018/04/12 | 4,545 | 4,565 | 4,490 | 4,520 | -5 | -0.1% | 32,600 |
| 2018/04/11 | 4,620 | 4,630 | 4,515 | 4,525 | -95 | -2.1% | 40,300 |
| 2018/04/10 | 4,630 | 4,700 | 4,610 | 4,620 | -10 | -0.2% | 56,000 |
| 2018/04/09 | 4,515 | 4,670 | 4,500 | 4,630 | +140 | +3.1% | 120,500 |
| 2018/04/06 | 4,480 | 4,535 | 4,480 | 4,490 | -40 | -0.9% | 42,900 |
| 2018/04/05 | 4,530 | 4,550 | 4,520 | 4,530 | ±0 | ±0% | 41,100 |
| 2018/04/04 | 4,490 | 4,545 | 4,480 | 4,530 | +70 | +1.6% | 47,800 |
| 2018/04/03 | 4,385 | 4,470 | 4,355 | 4,460 | +60 | +1.4% | 43,100 |
| 2018/04/02 | 4,395 | 4,435 | 4,395 | 4,400 | +10 | +0.2% | 26,800 |
| 2018/03/30 | 4,375 | 4,400 | 4,335 | 4,390 | +35 | +0.8% | 26,900 |
| 2018/03/29 | 4,350 | 4,375 | 4,315 | 4,355 | +40 | +0.9% | 24,100 |
| 2018/03/28 | 4,250 | 4,320 | 4,235 | 4,315 | +55 | +1.3% | 29,000 |
| 2018/03/27 | 4,185 | 4,260 | 4,185 | 4,260 | +120 | +2.9% | 45,500 |
| 2018/03/26 | 4,150 | 4,175 | 4,085 | 4,140 | -25 | -0.6% | 51,400 |
| 2018/03/23 | 4,230 | 4,230 | 4,150 | 4,165 | -95 | -2.2% | 52,400 |
| 2018/03/22 | 4,280 | 4,280 | 4,230 | 4,260 | -30 | -0.7% | 48,900 |
| 2018/03/20 | 4,300 | 4,315 | 4,280 | 4,290 | -55 | -1.3% | 36,100 |
| 2018/03/19 | 4,380 | 4,380 | 4,310 | 4,345 | -65 | -1.5% | 40,400 |
| 2018/03/16 | 4,405 | 4,425 | 4,385 | 4,410 | -20 | -0.5% | 28,500 |
| 2018/03/15 | 4,450 | 4,450 | 4,400 | 4,430 | -5 | -0.1% | 23,700 |
| 2018/03/14 | 4,460 | 4,460 | 4,425 | 4,435 | -30 | -0.7% | 15,400 |
| 2018/03/13 | 4,400 | 4,465 | 4,375 | 4,465 | +90 | +2.1% | 34,600 |
| 2018/03/12 | 4,410 | 4,410 | 4,360 | 4,375 | -25 | -0.6% | 21,200 |
| 2018/03/09 | 4,445 | 4,445 | 4,375 | 4,400 | ±0 | ±0% | 37,600 |
| 2018/03/08 | 4,440 | 4,455 | 4,380 | 4,400 | -30 | -0.7% | 20,000 |
| 2018/03/07 | 4,440 | 4,495 | 4,425 | 4,430 | +15 | +0.3% | 35,500 |
| 2018/03/06 | 4,405 | 4,445 | 4,395 | 4,415 | +65 | +1.5% | 26,800 |
| 2018/03/05 | 4,350 | 4,400 | 4,335 | 4,350 | ±0 | ±0% | 38,300 |
| 2018/03/02 | 4,355 | 4,380 | 4,340 | 4,350 | -60 | -1.4% | 42,600 |
| 2018/03/01 | 4,475 | 4,480 | 4,410 | 4,410 | -75 | -1.7% | 57,900 |
| 2018/02/28 | 4,490 | 4,535 | 4,480 | 4,485 | -15 | -0.3% | 49,900 |
| 2018/02/27 | 4,500 | 4,505 | 4,465 | 4,500 | +10 | +0.2% | 40,300 |
| 2018/02/26 | 4,485 | 4,520 | 4,465 | 4,490 | -45 | -1% | 131,000 |
| 2018/02/23 | 4,590 | 4,605 | 4,505 | 4,535 | -45 | -1% | 207,700 |
| 2018/02/22 | 4,555 | 4,595 | 4,555 | 4,580 | ±0 | ±0% | 114,500 |
1601～
1650
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
