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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 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 |
| 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 |
1801～
1850
件表示中 / 6238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 | 96,200円 | +10.3% | +5.9% | 1.66% | 46.52倍 | 4.79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 |
| コメリ | 310,000円 | +3.1% | +6.5% | 1.81% | 10.07倍 | 0.60倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| くら寿司 | 391,500円 | +3.4% | -16.5% | 0.51% | 45.76倍 | 2.57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 |
| 物語コーポ | 387,000円 | +13.4% | +11.1% | 0.93% | 23.58倍 | 3.98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 |
| ネクステージ | 187,100円 | +11.3% | +34.2% | 1.82% | 13.53倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
