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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,545 | 4,590 | 4,515 | 4,580 | +50 | +1.1% | 100,800 |
| 2018/02/20 | 4,530 | 4,530 | 4,495 | 4,530 | +25 | +0.6% | 74,900 |
| 2018/02/19 | 4,425 | 4,510 | 4,410 | 4,505 | +100 | +2.3% | 125,400 |
| 2018/02/16 | 4,390 | 4,430 | 4,375 | 4,405 | +70 | +1.6% | 44,600 |
| 2018/02/15 | 4,400 | 4,400 | 4,330 | 4,335 | -45 | -1% | 36,200 |
| 2018/02/14 | 4,400 | 4,425 | 4,350 | 4,380 | -50 | -1.1% | 68,100 |
| 2018/02/13 | 4,495 | 4,515 | 4,425 | 4,430 | -45 | -1% | 46,500 |
| 2018/02/09 | 4,390 | 4,480 | 4,375 | 4,475 | -20 | -0.4% | 54,600 |
| 2018/02/08 | 4,460 | 4,515 | 4,460 | 4,495 | +65 | +1.5% | 32,600 |
| 2018/02/07 | 4,515 | 4,560 | 4,430 | 4,430 | +75 | +1.7% | 62,200 |
| 2018/02/06 | 4,380 | 4,380 | 4,285 | 4,355 | -165 | -3.7% | 123,000 |
| 2018/02/05 | 4,500 | 4,545 | 4,500 | 4,520 | -45 | -1% | 44,600 |
| 2018/02/02 | 4,545 | 4,575 | 4,530 | 4,565 | +15 | +0.3% | 24,200 |
| 2018/02/01 | 4,490 | 4,555 | 4,490 | 4,550 | +70 | +1.6% | 33,200 |
| 2018/01/31 | 4,485 | 4,510 | 4,480 | 4,480 | -10 | -0.2% | 44,200 |
| 2018/01/30 | 4,570 | 4,575 | 4,490 | 4,490 | -70 | -1.5% | 65,900 |
| 2018/01/29 | 4,570 | 4,585 | 4,545 | 4,560 | ±0 | ±0% | 31,600 |
| 2018/01/26 | 4,595 | 4,595 | 4,560 | 4,560 | -15 | -0.3% | 21,000 |
| 2018/01/25 | 4,565 | 4,585 | 4,560 | 4,575 | ±0 | ±0% | 20,600 |
| 2018/01/24 | 4,555 | 4,580 | 4,555 | 4,575 | +5 | +0.1% | 18,300 |
| 2018/01/23 | 4,535 | 4,580 | 4,535 | 4,570 | +45 | +1% | 24,900 |
| 2018/01/22 | 4,550 | 4,560 | 4,505 | 4,525 | -15 | -0.3% | 36,100 |
| 2018/01/19 | 4,520 | 4,560 | 4,520 | 4,540 | +20 | +0.4% | 34,000 |
| 2018/01/18 | 4,570 | 4,585 | 4,520 | 4,520 | -50 | -1.1% | 52,700 |
| 2018/01/17 | 4,590 | 4,595 | 4,565 | 4,570 | -20 | -0.4% | 23,100 |
| 2018/01/16 | 4,605 | 4,610 | 4,590 | 4,590 | -5 | -0.1% | 17,300 |
| 2018/01/15 | 4,595 | 4,595 | 4,560 | 4,595 | +35 | +0.8% | 26,300 |
| 2018/01/12 | 4,575 | 4,580 | 4,550 | 4,560 | -35 | -0.8% | 39,500 |
| 2018/01/11 | 4,615 | 4,620 | 4,555 | 4,595 | -15 | -0.3% | 45,800 |
| 2018/01/10 | 4,640 | 4,645 | 4,610 | 4,610 | -30 | -0.6% | 30,300 |
| 2018/01/09 | 4,635 | 4,650 | 4,615 | 4,640 | -15 | -0.3% | 50,900 |
| 2018/01/05 | 4,600 | 4,660 | 4,585 | 4,655 | +75 | +1.6% | 54,100 |
| 2018/01/04 | 4,540 | 4,580 | 4,540 | 4,580 | +40 | +0.9% | 43,800 |
| 2017/12/29 | 4,515 | 4,545 | 4,490 | 4,540 | +45 | +1% | 28,000 |
| 2017/12/28 | 4,520 | 4,520 | 4,485 | 4,495 | -15 | -0.3% | 41,300 |
| 2017/12/27 | 4,525 | 4,525 | 4,480 | 4,510 | -50 | -1.1% | 60,200 |
| 2017/12/26 | 4,585 | 4,620 | 4,535 | 4,560 | +10 | +0.2% | 50,900 |
| 2017/12/25 | 4,550 | 4,565 | 4,540 | 4,550 | -10 | -0.2% | 32,200 |
| 2017/12/22 | 4,545 | 4,570 | 4,525 | 4,560 | +20 | +0.4% | 39,900 |
| 2017/12/21 | 4,580 | 4,580 | 4,530 | 4,540 | +25 | +0.6% | 29,200 |
| 2017/12/20 | 4,560 | 4,560 | 4,515 | 4,515 | -35 | -0.8% | 21,500 |
| 2017/12/19 | 4,575 | 4,590 | 4,550 | 4,550 | +10 | +0.2% | 34,600 |
| 2017/12/18 | 4,550 | 4,585 | 4,525 | 4,540 | +40 | +0.9% | 48,200 |
| 2017/12/15 | 4,500 | 4,515 | 4,465 | 4,500 | +15 | +0.3% | 48,200 |
| 2017/12/14 | 4,450 | 4,490 | 4,450 | 4,485 | +35 | +0.8% | 34,900 |
| 2017/12/13 | 4,470 | 4,470 | 4,445 | 4,450 | -5 | -0.1% | 26,500 |
| 2017/12/12 | 4,500 | 4,505 | 4,440 | 4,455 | -30 | -0.7% | 42,700 |
| 2017/12/11 | 4,470 | 4,485 | 4,435 | 4,485 | +40 | +0.9% | 43,400 |
| 2017/12/08 | 4,365 | 4,445 | 4,365 | 4,445 | +30 | +0.7% | 41,000 |
| 2017/12/07 | 4,410 | 4,435 | 4,400 | 4,415 | +40 | +0.9% | 24,700 |
1651～
1700
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
