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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,425 | 4,435 | 4,370 | 4,375 | -40 | -0.9% | 37,100 |
| 2017/12/05 | 4,405 | 4,420 | 4,365 | 4,415 | +10 | +0.2% | 33,100 |
| 2017/12/04 | 4,425 | 4,485 | 4,400 | 4,405 | -15 | -0.3% | 66,500 |
| 2017/12/01 | 4,410 | 4,450 | 4,405 | 4,420 | +15 | +0.3% | 44,200 |
| 2017/11/30 | 4,400 | 4,410 | 4,360 | 4,405 | +15 | +0.3% | 54,500 |
| 2017/11/29 | 4,345 | 4,390 | 4,335 | 4,390 | +55 | +1.3% | 34,100 |
| 2017/11/28 | 4,330 | 4,335 | 4,310 | 4,335 | ±0 | ±0% | 28,200 |
| 2017/11/27 | 4,350 | 4,350 | 4,315 | 4,335 | -5 | -0.1% | 29,500 |
| 2017/11/24 | 4,290 | 4,345 | 4,275 | 4,340 | +50 | +1.2% | 32,600 |
| 2017/11/22 | 4,350 | 4,350 | 4,290 | 4,290 | -40 | -0.9% | 40,800 |
| 2017/11/21 | 4,320 | 4,340 | 4,290 | 4,330 | +35 | +0.8% | 36,300 |
| 2017/11/20 | 4,260 | 4,305 | 4,245 | 4,295 | +35 | +0.8% | 28,400 |
| 2017/11/17 | 4,280 | 4,310 | 4,250 | 4,260 | +5 | +0.1% | 38,200 |
| 2017/11/16 | 4,205 | 4,275 | 4,180 | 4,255 | +25 | +0.6% | 57,100 |
| 2017/11/15 | 4,315 | 4,320 | 4,225 | 4,230 | -105 | -2.4% | 74,800 |
| 2017/11/14 | 4,355 | 4,370 | 4,315 | 4,335 | -15 | -0.3% | 33,500 |
| 2017/11/13 | 4,395 | 4,395 | 4,340 | 4,350 | -15 | -0.3% | 37,800 |
| 2017/11/10 | 4,390 | 4,405 | 4,350 | 4,365 | -35 | -0.8% | 64,100 |
| 2017/11/09 | 4,415 | 4,430 | 4,370 | 4,400 | -15 | -0.3% | 74,200 |
| 2017/11/08 | 4,420 | 4,430 | 4,395 | 4,415 | -5 | -0.1% | 27,500 |
| 2017/11/07 | 4,400 | 4,420 | 4,390 | 4,420 | ±0 | ±0% | 39,700 |
| 2017/11/06 | 4,395 | 4,440 | 4,395 | 4,420 | +35 | +0.8% | 45,200 |
| 2017/11/02 | 4,400 | 4,405 | 4,370 | 4,385 | -10 | -0.2% | 48,000 |
| 2017/11/01 | 4,400 | 4,400 | 4,370 | 4,395 | -5 | -0.1% | 43,800 |
| 2017/10/31 | 4,410 | 4,415 | 4,370 | 4,400 | +10 | +0.2% | 36,500 |
| 2017/10/30 | 4,415 | 4,415 | 4,370 | 4,390 | -30 | -0.7% | 64,300 |
| 2017/10/27 | 4,420 | 4,425 | 4,395 | 4,420 | +25 | +0.6% | 37,800 |
| 2017/10/26 | 4,400 | 4,410 | 4,375 | 4,395 | +20 | +0.5% | 41,700 |
| 2017/10/25 | 4,420 | 4,425 | 4,370 | 4,375 | -75 | -1.7% | 76,000 |
| 2017/10/24 | 4,435 | 4,460 | 4,370 | 4,450 | +70 | +1.6% | 97,400 |
| 2017/10/23 | 4,405 | 4,405 | 4,370 | 4,380 | +5 | +0.1% | 40,200 |
| 2017/10/20 | 4,370 | 4,400 | 4,355 | 4,375 | -30 | -0.7% | 30,500 |
| 2017/10/19 | 4,390 | 4,420 | 4,370 | 4,405 | +5 | +0.1% | 42,900 |
| 2017/10/18 | 4,445 | 4,470 | 4,370 | 4,400 | -15 | -0.3% | 65,600 |
| 2017/10/17 | 4,370 | 4,420 | 4,365 | 4,415 | +45 | +1% | 61,700 |
| 2017/10/16 | 4,385 | 4,400 | 4,350 | 4,370 | -40 | -0.9% | 84,600 |
| 2017/10/13 | 4,380 | 4,430 | 4,365 | 4,410 | -45 | -1% | 136,100 |
| 2017/10/12 | 4,480 | 4,495 | 4,440 | 4,455 | -25 | -0.6% | 58,900 |
| 2017/10/11 | 4,440 | 4,500 | 4,440 | 4,480 | +60 | +1.4% | 62,900 |
| 2017/10/10 | 4,500 | 4,500 | 4,360 | 4,420 | -100 | -2.2% | 108,000 |
| 2017/10/06 | 4,615 | 4,615 | 4,495 | 4,520 | -100 | -2.2% | 68,500 |
| 2017/10/05 | 4,590 | 4,625 | 4,580 | 4,620 | +30 | +0.7% | 37,900 |
| 2017/10/04 | 4,630 | 4,630 | 4,580 | 4,590 | -25 | -0.5% | 31,600 |
| 2017/10/03 | 4,655 | 4,660 | 4,605 | 4,615 | -35 | -0.8% | 37,300 |
| 2017/10/02 | 4,705 | 4,710 | 4,615 | 4,650 | -30 | -0.6% | 50,400 |
| 2017/09/29 | 4,700 | 4,720 | 4,680 | 4,680 | -10 | -0.2% | 24,200 |
| 2017/09/28 | 4,690 | 4,690 | 4,635 | 4,690 | +15 | +0.3% | 31,500 |
| 2017/09/27 | 4,730 | 4,730 | 4,655 | 4,675 | -20 | -0.4% | 25,700 |
| 2017/09/26 | 4,680 | 4,730 | 4,655 | 4,695 | +15 | +0.3% | 43,400 |
| 2017/09/25 | 4,660 | 4,685 | 4,615 | 4,680 | +20 | +0.4% | 53,000 |
1701～
1750
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
