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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,750 | 3,755 | 3,685 | 3,695 | -55 | -1.5% | 108,600 |
| 2016/11/30 | 3,780 | 3,795 | 3,740 | 3,750 | -25 | -0.7% | 100,600 |
| 2016/11/29 | 3,770 | 3,800 | 3,750 | 3,775 | -5 | -0.1% | 113,700 |
| 2016/11/28 | 3,820 | 3,825 | 3,770 | 3,780 | -80 | -2.1% | 267,100 |
| 2016/11/25 | 3,905 | 3,925 | 3,855 | 3,860 | -75 | -1.9% | 445,300 |
| 2016/11/24 | 3,935 | 3,950 | 3,920 | 3,935 | ±0 | ±0% | 114,600 |
| 2016/11/22 | 3,910 | 3,935 | 3,895 | 3,935 | +15 | +0.4% | 100,000 |
| 2016/11/21 | 3,890 | 3,925 | 3,875 | 3,920 | +35 | +0.9% | 100,100 |
| 2016/11/18 | 3,890 | 3,900 | 3,855 | 3,885 | +5 | +0.1% | 93,400 |
| 2016/11/17 | 3,875 | 3,885 | 3,835 | 3,880 | +15 | +0.4% | 60,800 |
| 2016/11/16 | 3,845 | 3,880 | 3,835 | 3,865 | +30 | +0.8% | 71,700 |
| 2016/11/15 | 3,845 | 3,845 | 3,785 | 3,835 | ±0 | ±0% | 56,400 |
| 2016/11/14 | 3,795 | 3,835 | 3,785 | 3,835 | +45 | +1.2% | 51,600 |
| 2016/11/11 | 3,865 | 3,865 | 3,770 | 3,790 | -45 | -1.2% | 79,900 |
| 2016/11/10 | 3,855 | 3,895 | 3,795 | 3,835 | +50 | +1.3% | 76,100 |
| 2016/11/09 | 3,890 | 3,890 | 3,735 | 3,785 | -80 | -2.1% | 88,600 |
| 2016/11/08 | 3,870 | 3,880 | 3,865 | 3,865 | -5 | -0.1% | 63,000 |
| 2016/11/07 | 3,835 | 3,875 | 3,830 | 3,870 | +35 | +0.9% | 48,300 |
| 2016/11/04 | 3,845 | 3,845 | 3,810 | 3,835 | -40 | -1% | 63,200 |
| 2016/11/02 | 3,900 | 3,900 | 3,845 | 3,875 | -45 | -1.1% | 73,800 |
| 2016/11/01 | 3,950 | 3,960 | 3,910 | 3,920 | -50 | -1.3% | 54,600 |
| 2016/10/31 | 3,935 | 3,975 | 3,925 | 3,970 | +35 | +0.9% | 40,900 |
| 2016/10/28 | 3,960 | 3,960 | 3,895 | 3,935 | -35 | -0.9% | 88,600 |
| 2016/10/27 | 3,980 | 3,985 | 3,955 | 3,970 | -15 | -0.4% | 62,200 |
| 2016/10/26 | 3,950 | 3,985 | 3,915 | 3,985 | +40 | +1% | 52,900 |
| 2016/10/25 | 3,990 | 3,990 | 3,915 | 3,945 | -40 | -1% | 59,700 |
| 2016/10/24 | 3,930 | 3,990 | 3,920 | 3,985 | +85 | +2.2% | 65,800 |
| 2016/10/21 | 3,850 | 3,900 | 3,850 | 3,900 | +55 | +1.4% | 49,300 |
| 2016/10/20 | 3,835 | 3,885 | 3,825 | 3,845 | +5 | +0.1% | 64,500 |
| 2016/10/19 | 3,750 | 3,850 | 3,750 | 3,840 | +100 | +2.7% | 71,200 |
| 2016/10/18 | 3,720 | 3,750 | 3,705 | 3,740 | +20 | +0.5% | 37,200 |
| 2016/10/17 | 3,730 | 3,735 | 3,710 | 3,720 | +5 | +0.1% | 27,000 |
| 2016/10/14 | 3,670 | 3,730 | 3,660 | 3,715 | +55 | +1.5% | 64,700 |
| 2016/10/13 | 3,630 | 3,660 | 3,605 | 3,660 | +45 | +1.2% | 46,000 |
| 2016/10/12 | 3,615 | 3,655 | 3,610 | 3,615 | ±0 | ±0% | 64,100 |
| 2016/10/11 | 3,605 | 3,630 | 3,600 | 3,615 | +5 | +0.1% | 45,700 |
| 2016/10/07 | 3,620 | 3,620 | 3,595 | 3,610 | -5 | -0.1% | 41,000 |
| 2016/10/06 | 3,610 | 3,635 | 3,585 | 3,615 | +5 | +0.1% | 50,200 |
| 2016/10/05 | 3,585 | 3,610 | 3,565 | 3,610 | +30 | +0.8% | 51,900 |
| 2016/10/04 | 3,580 | 3,580 | 3,560 | 3,580 | +5 | +0.1% | 37,500 |
| 2016/10/03 | 3,540 | 3,585 | 3,530 | 3,575 | +35 | +1% | 35,800 |
| 2016/09/30 | 3,525 | 3,545 | 3,505 | 3,540 | -20 | -0.6% | 48,800 |
| 2016/09/29 | 3,570 | 3,600 | 3,510 | 3,560 | -10 | -0.3% | 65,400 |
| 2016/09/28 | 3,500 | 3,570 | 3,495 | 3,570 | +75 | +2.1% | 75,300 |
| 2016/09/27 | 3,400 | 3,495 | 3,370 | 3,495 | +150 | +4.5% | 101,600 |
| 2016/09/26 | 3,370 | 3,380 | 3,335 | 3,345 | +5 | +0.1% | 33,100 |
| 2016/09/23 | 3,355 | 3,355 | 3,315 | 3,340 | -15 | -0.4% | 42,600 |
| 2016/09/21 | 3,275 | 3,370 | 3,265 | 3,355 | +95 | +2.9% | 54,200 |
| 2016/09/20 | 3,210 | 3,270 | 3,205 | 3,260 | +50 | +1.6% | 47,700 |
| 2016/09/16 | 3,165 | 3,215 | 3,165 | 3,210 | +45 | +1.4% | 25,000 |
1951～
2000
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
