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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,610 | 3,625 | 3,605 | 3,615 | ±0 | ±0% | 36,100 |
| 2017/04/26 | 3,640 | 3,640 | 3,610 | 3,615 | +15 | +0.4% | 22,000 |
| 2017/04/25 | 3,630 | 3,630 | 3,590 | 3,600 | -30 | -0.8% | 36,200 |
| 2017/04/24 | 3,615 | 3,640 | 3,595 | 3,630 | +55 | +1.5% | 38,900 |
| 2017/04/21 | 3,570 | 3,590 | 3,545 | 3,575 | ±0 | ±0% | 25,800 |
| 2017/04/20 | 3,580 | 3,590 | 3,560 | 3,575 | ±0 | ±0% | 26,900 |
| 2017/04/19 | 3,545 | 3,600 | 3,545 | 3,575 | +30 | +0.8% | 41,700 |
| 2017/04/18 | 3,560 | 3,580 | 3,540 | 3,545 | +5 | +0.1% | 35,300 |
| 2017/04/17 | 3,455 | 3,545 | 3,455 | 3,540 | +75 | +2.2% | 43,100 |
| 2017/04/14 | 3,520 | 3,545 | 3,455 | 3,465 | -80 | -2.3% | 74,300 |
| 2017/04/13 | 3,535 | 3,575 | 3,530 | 3,545 | +10 | +0.3% | 43,500 |
| 2017/04/12 | 3,550 | 3,555 | 3,520 | 3,535 | -40 | -1.1% | 54,800 |
| 2017/04/11 | 3,560 | 3,585 | 3,555 | 3,575 | +5 | +0.1% | 44,800 |
| 2017/04/10 | 3,610 | 3,635 | 3,550 | 3,570 | -40 | -1.1% | 77,700 |
| 2017/04/07 | 3,650 | 3,660 | 3,605 | 3,610 | -50 | -1.4% | 97,700 |
| 2017/04/06 | 3,685 | 3,705 | 3,660 | 3,660 | -25 | -0.7% | 49,200 |
| 2017/04/05 | 3,680 | 3,695 | 3,675 | 3,685 | +10 | +0.3% | 23,200 |
| 2017/04/04 | 3,695 | 3,710 | 3,665 | 3,675 | -30 | -0.8% | 38,200 |
| 2017/04/03 | 3,730 | 3,730 | 3,695 | 3,705 | +25 | +0.7% | 37,300 |
| 2017/03/31 | 3,735 | 3,755 | 3,680 | 3,680 | -55 | -1.5% | 52,600 |
| 2017/03/30 | 3,775 | 3,780 | 3,730 | 3,735 | -45 | -1.2% | 29,100 |
| 2017/03/29 | 3,790 | 3,795 | 3,740 | 3,780 | -20 | -0.5% | 40,000 |
| 2017/03/28 | 3,780 | 3,800 | 3,780 | 3,800 | +20 | +0.5% | 47,400 |
| 2017/03/27 | 3,800 | 3,800 | 3,770 | 3,780 | -10 | -0.3% | 28,900 |
| 2017/03/24 | 3,775 | 3,820 | 3,775 | 3,790 | +10 | +0.3% | 30,500 |
| 2017/03/23 | 3,795 | 3,810 | 3,780 | 3,780 | -30 | -0.8% | 17,500 |
| 2017/03/22 | 3,830 | 3,855 | 3,800 | 3,810 | -50 | -1.3% | 40,600 |
| 2017/03/21 | 3,840 | 3,875 | 3,825 | 3,860 | +20 | +0.5% | 51,800 |
| 2017/03/17 | 3,815 | 3,840 | 3,815 | 3,840 | +15 | +0.4% | 35,400 |
| 2017/03/16 | 3,800 | 3,825 | 3,760 | 3,825 | +20 | +0.5% | 25,100 |
| 2017/03/15 | 3,820 | 3,825 | 3,785 | 3,805 | -10 | -0.3% | 22,700 |
| 2017/03/14 | 3,800 | 3,825 | 3,795 | 3,815 | +15 | +0.4% | 52,100 |
| 2017/03/13 | 3,790 | 3,810 | 3,780 | 3,800 | +20 | +0.5% | 55,700 |
| 2017/03/10 | 3,800 | 3,805 | 3,775 | 3,780 | +5 | +0.1% | 64,900 |
| 2017/03/09 | 3,750 | 3,780 | 3,740 | 3,775 | +35 | +0.9% | 43,500 |
| 2017/03/08 | 3,735 | 3,745 | 3,725 | 3,740 | +5 | +0.1% | 20,800 |
| 2017/03/07 | 3,730 | 3,740 | 3,725 | 3,735 | +10 | +0.3% | 21,900 |
| 2017/03/06 | 3,715 | 3,730 | 3,705 | 3,725 | +10 | +0.3% | 20,200 |
| 2017/03/03 | 3,715 | 3,735 | 3,705 | 3,715 | -10 | -0.3% | 26,400 |
| 2017/03/02 | 3,720 | 3,735 | 3,710 | 3,725 | -10 | -0.3% | 44,500 |
| 2017/03/01 | 3,740 | 3,750 | 3,700 | 3,735 | +40 | +1.1% | 39,200 |
| 2017/02/28 | 3,725 | 3,755 | 3,690 | 3,695 | -10 | -0.3% | 68,600 |
| 2017/02/27 | 3,705 | 3,725 | 3,700 | 3,705 | +15 | +0.4% | 48,900 |
| 2017/02/24 | 3,690 | 3,725 | 3,675 | 3,690 | -15 | -0.4% | 100,000 |
| 2017/02/23 | 3,765 | 3,770 | 3,645 | 3,705 | -70 | -1.9% | 270,100 |
| 2017/02/22 | 3,790 | 3,795 | 3,770 | 3,775 | -20 | -0.5% | 78,000 |
| 2017/02/21 | 3,775 | 3,795 | 3,770 | 3,795 | +20 | +0.5% | 52,200 |
| 2017/02/20 | 3,750 | 3,780 | 3,750 | 3,775 | +15 | +0.4% | 34,900 |
| 2017/02/17 | 3,770 | 3,770 | 3,735 | 3,760 | -10 | -0.3% | 53,700 |
| 2017/02/16 | 3,760 | 3,780 | 3,760 | 3,770 | +15 | +0.4% | 38,700 |
1851～
1900
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
