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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,785 | 3,785 | 3,755 | 3,755 | ±0 | ±0% | 37,700 |
| 2017/02/14 | 3,780 | 3,790 | 3,750 | 3,755 | -20 | -0.5% | 47,400 |
| 2017/02/13 | 3,780 | 3,790 | 3,760 | 3,775 | ±0 | ±0% | 43,100 |
| 2017/02/10 | 3,780 | 3,795 | 3,760 | 3,775 | +30 | +0.8% | 48,000 |
| 2017/02/09 | 3,760 | 3,770 | 3,735 | 3,745 | +10 | +0.3% | 26,300 |
| 2017/02/08 | 3,755 | 3,755 | 3,715 | 3,735 | -15 | -0.4% | 35,200 |
| 2017/02/07 | 3,760 | 3,770 | 3,740 | 3,750 | -30 | -0.8% | 31,700 |
| 2017/02/06 | 3,770 | 3,790 | 3,765 | 3,780 | +15 | +0.4% | 36,600 |
| 2017/02/03 | 3,755 | 3,775 | 3,745 | 3,765 | +10 | +0.3% | 40,100 |
| 2017/02/02 | 3,765 | 3,765 | 3,745 | 3,755 | -5 | -0.1% | 31,900 |
| 2017/02/01 | 3,700 | 3,770 | 3,700 | 3,760 | +50 | +1.3% | 62,500 |
| 2017/01/31 | 3,680 | 3,720 | 3,675 | 3,710 | +5 | +0.1% | 50,800 |
| 2017/01/30 | 3,720 | 3,750 | 3,675 | 3,705 | -15 | -0.4% | 360,800 |
| 2017/01/27 | 3,760 | 3,760 | 3,715 | 3,720 | -25 | -0.7% | 55,000 |
| 2017/01/26 | 3,760 | 3,765 | 3,725 | 3,745 | -10 | -0.3% | 69,300 |
| 2017/01/25 | 3,700 | 3,755 | 3,700 | 3,755 | +60 | +1.6% | 54,000 |
| 2017/01/24 | 3,690 | 3,695 | 3,665 | 3,695 | +15 | +0.4% | 35,200 |
| 2017/01/23 | 3,700 | 3,710 | 3,670 | 3,680 | -25 | -0.7% | 40,100 |
| 2017/01/20 | 3,720 | 3,720 | 3,695 | 3,705 | -15 | -0.4% | 31,900 |
| 2017/01/19 | 3,710 | 3,725 | 3,685 | 3,720 | +45 | +1.2% | 45,100 |
| 2017/01/18 | 3,650 | 3,690 | 3,645 | 3,675 | -10 | -0.3% | 52,100 |
| 2017/01/17 | 3,675 | 3,695 | 3,640 | 3,685 | -15 | -0.4% | 59,500 |
| 2017/01/16 | 3,725 | 3,725 | 3,680 | 3,700 | ±0 | ±0% | 49,200 |
| 2017/01/13 | 3,695 | 3,725 | 3,685 | 3,700 | +5 | +0.1% | 63,300 |
| 2017/01/12 | 3,800 | 3,805 | 3,695 | 3,695 | -105 | -2.8% | 164,500 |
| 2017/01/11 | 3,770 | 3,810 | 3,770 | 3,800 | +10 | +0.3% | 39,400 |
| 2017/01/10 | 3,800 | 3,825 | 3,780 | 3,790 | -5 | -0.1% | 43,800 |
| 2017/01/06 | 3,810 | 3,825 | 3,785 | 3,795 | ±0 | ±0% | 60,600 |
| 2017/01/05 | 3,790 | 3,810 | 3,755 | 3,795 | +15 | +0.4% | 53,200 |
| 2017/01/04 | 3,730 | 3,790 | 3,725 | 3,780 | +50 | +1.3% | 48,000 |
| 2016/12/30 | 3,715 | 3,740 | 3,680 | 3,730 | -20 | -0.5% | 55,200 |
| 2016/12/29 | 3,775 | 3,775 | 3,730 | 3,750 | -45 | -1.2% | 47,200 |
| 2016/12/28 | 3,785 | 3,815 | 3,775 | 3,795 | +25 | +0.7% | 51,400 |
| 2016/12/27 | 3,800 | 3,825 | 3,770 | 3,770 | -30 | -0.8% | 50,900 |
| 2016/12/26 | 3,760 | 3,810 | 3,750 | 3,800 | +20 | +0.5% | 44,500 |
| 2016/12/22 | 3,785 | 3,795 | 3,770 | 3,780 | -20 | -0.5% | 32,300 |
| 2016/12/21 | 3,820 | 3,825 | 3,780 | 3,800 | -25 | -0.7% | 49,700 |
| 2016/12/20 | 3,780 | 3,840 | 3,770 | 3,825 | +45 | +1.2% | 78,800 |
| 2016/12/19 | 3,785 | 3,795 | 3,770 | 3,780 | +5 | +0.1% | 32,500 |
| 2016/12/16 | 3,765 | 3,780 | 3,750 | 3,775 | +30 | +0.8% | 53,600 |
| 2016/12/15 | 3,780 | 3,785 | 3,745 | 3,745 | -15 | -0.4% | 66,900 |
| 2016/12/14 | 3,780 | 3,780 | 3,755 | 3,760 | +10 | +0.3% | 63,100 |
| 2016/12/13 | 3,720 | 3,760 | 3,720 | 3,750 | +30 | +0.8% | 68,300 |
| 2016/12/12 | 3,715 | 3,755 | 3,690 | 3,720 | +40 | +1.1% | 79,400 |
| 2016/12/09 | 3,670 | 3,715 | 3,645 | 3,680 | +80 | +2.2% | 109,300 |
| 2016/12/08 | 3,620 | 3,620 | 3,590 | 3,600 | +15 | +0.4% | 49,900 |
| 2016/12/07 | 3,595 | 3,630 | 3,580 | 3,585 | +5 | +0.1% | 68,900 |
| 2016/12/06 | 3,640 | 3,650 | 3,565 | 3,580 | -50 | -1.4% | 69,500 |
| 2016/12/05 | 3,600 | 3,645 | 3,585 | 3,630 | -20 | -0.5% | 79,700 |
| 2016/12/02 | 3,690 | 3,690 | 3,625 | 3,650 | -45 | -1.2% | 79,500 |
1901～
1950
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
