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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,805 | 3,820 | 3,790 | 3,810 | +5 | +0.1% | 23,400 |
| 2017/07/10 | 3,800 | 3,820 | 3,795 | 3,805 | +15 | +0.4% | 24,500 |
| 2017/07/07 | 3,815 | 3,825 | 3,790 | 3,790 | -25 | -0.7% | 23,000 |
| 2017/07/06 | 3,790 | 3,825 | 3,790 | 3,815 | +25 | +0.7% | 15,000 |
| 2017/07/05 | 3,775 | 3,800 | 3,750 | 3,790 | +10 | +0.3% | 33,300 |
| 2017/07/04 | 3,800 | 3,820 | 3,780 | 3,780 | -10 | -0.3% | 29,000 |
| 2017/07/03 | 3,840 | 3,860 | 3,785 | 3,790 | -55 | -1.4% | 56,600 |
| 2017/06/30 | 3,865 | 3,875 | 3,835 | 3,845 | -35 | -0.9% | 40,000 |
| 2017/06/29 | 3,880 | 3,885 | 3,860 | 3,880 | +5 | +0.1% | 25,800 |
| 2017/06/28 | 3,950 | 3,950 | 3,870 | 3,875 | -65 | -1.6% | 52,300 |
| 2017/06/27 | 3,890 | 3,950 | 3,855 | 3,940 | +50 | +1.3% | 83,200 |
| 2017/06/26 | 3,845 | 3,910 | 3,845 | 3,890 | +65 | +1.7% | 71,200 |
| 2017/06/23 | 3,830 | 3,830 | 3,810 | 3,825 | -15 | -0.4% | 16,100 |
| 2017/06/22 | 3,865 | 3,865 | 3,830 | 3,840 | ±0 | ±0% | 21,800 |
| 2017/06/21 | 3,870 | 3,885 | 3,840 | 3,840 | -35 | -0.9% | 31,000 |
| 2017/06/20 | 3,870 | 3,885 | 3,870 | 3,875 | +10 | +0.3% | 30,700 |
| 2017/06/19 | 3,825 | 3,880 | 3,825 | 3,865 | +50 | +1.3% | 36,500 |
| 2017/06/16 | 3,875 | 3,880 | 3,810 | 3,815 | -50 | -1.3% | 52,500 |
| 2017/06/15 | 3,840 | 3,880 | 3,830 | 3,865 | +50 | +1.3% | 74,900 |
| 2017/06/14 | 3,810 | 3,830 | 3,800 | 3,815 | +10 | +0.3% | 46,300 |
| 2017/06/13 | 3,770 | 3,815 | 3,770 | 3,805 | +40 | +1.1% | 49,700 |
| 2017/06/12 | 3,735 | 3,770 | 3,720 | 3,765 | +30 | +0.8% | 31,100 |
| 2017/06/09 | 3,740 | 3,755 | 3,735 | 3,735 | -10 | -0.3% | 31,700 |
| 2017/06/08 | 3,750 | 3,785 | 3,745 | 3,745 | ±0 | ±0% | 27,900 |
| 2017/06/07 | 3,735 | 3,760 | 3,730 | 3,745 | ±0 | ±0% | 30,900 |
| 2017/06/06 | 3,785 | 3,785 | 3,740 | 3,745 | -60 | -1.6% | 28,200 |
| 2017/06/05 | 3,725 | 3,820 | 3,710 | 3,805 | +90 | +2.4% | 77,700 |
| 2017/06/02 | 3,700 | 3,720 | 3,690 | 3,715 | +25 | +0.7% | 42,000 |
| 2017/06/01 | 3,705 | 3,715 | 3,690 | 3,690 | ±0 | ±0% | 17,800 |
| 2017/05/31 | 3,755 | 3,760 | 3,675 | 3,690 | -40 | -1.1% | 34,400 |
| 2017/05/30 | 3,775 | 3,775 | 3,715 | 3,730 | -55 | -1.5% | 38,200 |
| 2017/05/29 | 3,695 | 3,820 | 3,680 | 3,785 | +140 | +3.8% | 156,300 |
| 2017/05/26 | 3,630 | 3,680 | 3,610 | 3,645 | +35 | +1% | 73,800 |
| 2017/05/25 | 3,610 | 3,635 | 3,605 | 3,610 | -5 | -0.1% | 25,000 |
| 2017/05/24 | 3,615 | 3,625 | 3,600 | 3,615 | +15 | +0.4% | 22,300 |
| 2017/05/23 | 3,615 | 3,625 | 3,600 | 3,600 | -10 | -0.3% | 28,000 |
| 2017/05/22 | 3,620 | 3,625 | 3,605 | 3,610 | -5 | -0.1% | 21,700 |
| 2017/05/19 | 3,625 | 3,635 | 3,615 | 3,615 | -10 | -0.3% | 37,300 |
| 2017/05/18 | 3,615 | 3,625 | 3,605 | 3,625 | -10 | -0.3% | 18,600 |
| 2017/05/17 | 3,610 | 3,640 | 3,605 | 3,635 | +25 | +0.7% | 21,900 |
| 2017/05/16 | 3,620 | 3,650 | 3,605 | 3,610 | -10 | -0.3% | 34,600 |
| 2017/05/15 | 3,640 | 3,640 | 3,615 | 3,620 | -15 | -0.4% | 37,000 |
| 2017/05/12 | 3,630 | 3,645 | 3,615 | 3,635 | +10 | +0.3% | 33,200 |
| 2017/05/11 | 3,625 | 3,635 | 3,615 | 3,625 | +5 | +0.1% | 42,700 |
| 2017/05/10 | 3,645 | 3,645 | 3,615 | 3,620 | -10 | -0.3% | 29,700 |
| 2017/05/09 | 3,630 | 3,640 | 3,620 | 3,630 | -10 | -0.3% | 33,200 |
| 2017/05/08 | 3,565 | 3,650 | 3,565 | 3,640 | +85 | +2.4% | 72,000 |
| 2017/05/02 | 3,565 | 3,590 | 3,550 | 3,555 | -10 | -0.3% | 42,400 |
| 2017/05/01 | 3,595 | 3,600 | 3,560 | 3,565 | -30 | -0.8% | 38,000 |
| 2017/04/28 | 3,615 | 3,625 | 3,585 | 3,595 | -20 | -0.6% | 31,500 |
1801～
1850
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
