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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 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 |
| 2017/09/22 | 4,675 | 4,725 | 4,645 | 4,660 | -50 | -1.1% | 51,700 |
| 2017/09/21 | 4,730 | 4,740 | 4,655 | 4,710 | -30 | -0.6% | 63,200 |
| 2017/09/20 | 4,840 | 4,845 | 4,720 | 4,740 | -75 | -1.6% | 67,100 |
| 2017/09/19 | 4,750 | 4,815 | 4,740 | 4,815 | +85 | +1.8% | 69,700 |
| 2017/09/15 | 4,660 | 4,730 | 4,645 | 4,730 | +70 | +1.5% | 67,900 |
| 2017/09/14 | 4,615 | 4,670 | 4,615 | 4,660 | +30 | +0.6% | 35,200 |
| 2017/09/13 | 4,565 | 4,630 | 4,565 | 4,630 | +20 | +0.4% | 36,400 |
| 2017/09/12 | 4,645 | 4,645 | 4,595 | 4,610 | -15 | -0.3% | 37,000 |
| 2017/09/11 | 4,540 | 4,635 | 4,535 | 4,625 | +90 | +2% | 75,200 |
| 2017/09/08 | 4,535 | 4,545 | 4,490 | 4,535 | +5 | +0.1% | 59,700 |
| 2017/09/07 | 4,500 | 4,570 | 4,495 | 4,530 | +50 | +1.1% | 78,500 |
| 2017/09/06 | 4,355 | 4,485 | 4,340 | 4,480 | +105 | +2.4% | 79,700 |
| 2017/09/05 | 4,415 | 4,420 | 4,350 | 4,375 | -40 | -0.9% | 36,900 |
| 2017/09/04 | 4,435 | 4,470 | 4,370 | 4,415 | -15 | -0.3% | 70,400 |
| 2017/09/01 | 4,520 | 4,525 | 4,430 | 4,430 | -70 | -1.6% | 72,700 |
| 2017/08/31 | 4,490 | 4,520 | 4,440 | 4,500 | +10 | +0.2% | 114,000 |
| 2017/08/30 | 4,375 | 4,500 | 4,355 | 4,490 | +145 | +3.3% | 155,600 |
| 2017/08/29 | 4,300 | 4,350 | 4,300 | 4,345 | -5 | -0.1% | 293,100 |
| 2017/08/28 | 4,310 | 4,370 | 4,310 | 4,350 | +30 | +0.7% | 470,900 |
| 2017/08/25 | 4,290 | 4,335 | 4,280 | 4,320 | +20 | +0.5% | 139,500 |
| 2017/08/24 | 4,325 | 4,335 | 4,260 | 4,300 | -60 | -1.4% | 219,500 |
| 2017/08/23 | 4,345 | 4,370 | 4,325 | 4,360 | +10 | +0.2% | 324,000 |
| 2017/08/22 | 4,340 | 4,365 | 4,330 | 4,350 | +10 | +0.2% | 101,300 |
| 2017/08/21 | 4,350 | 4,390 | 4,315 | 4,340 | -20 | -0.5% | 126,600 |
| 2017/08/18 | 4,355 | 4,390 | 4,310 | 4,360 | -15 | -0.3% | 116,200 |
| 2017/08/17 | 4,265 | 4,395 | 4,265 | 4,375 | +120 | +2.8% | 135,000 |
| 2017/08/16 | 4,200 | 4,270 | 4,195 | 4,255 | +75 | +1.8% | 97,600 |
| 2017/08/15 | 4,140 | 4,190 | 4,140 | 4,180 | +55 | +1.3% | 63,200 |
| 2017/08/14 | 4,120 | 4,160 | 4,095 | 4,125 | -5 | -0.1% | 69,900 |
| 2017/08/10 | 4,065 | 4,140 | 4,065 | 4,130 | +65 | +1.6% | 59,000 |
| 2017/08/09 | 4,085 | 4,120 | 4,060 | 4,065 | -15 | -0.4% | 64,600 |
| 2017/08/08 | 4,050 | 4,080 | 4,045 | 4,080 | +30 | +0.7% | 43,700 |
| 2017/08/07 | 4,020 | 4,060 | 4,020 | 4,050 | +30 | +0.7% | 42,600 |
| 2017/08/04 | 4,005 | 4,020 | 3,985 | 4,020 | +15 | +0.4% | 29,400 |
| 2017/08/03 | 3,970 | 4,030 | 3,970 | 4,005 | +40 | +1% | 79,600 |
| 2017/08/02 | 3,990 | 3,990 | 3,955 | 3,965 | -25 | -0.6% | 29,600 |
| 2017/08/01 | 3,935 | 3,990 | 3,930 | 3,990 | +60 | +1.5% | 64,900 |
| 2017/07/31 | 3,925 | 3,945 | 3,915 | 3,930 | -5 | -0.1% | 49,600 |
| 2017/07/28 | 3,920 | 3,935 | 3,905 | 3,935 | +15 | +0.4% | 35,200 |
1901～
1950
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
