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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 3,900 | 3,940 | 3,900 | 3,920 | +25 | +0.6% | 55,600 |
| 2017/07/26 | 3,900 | 3,900 | 3,885 | 3,895 | +15 | +0.4% | 33,100 |
| 2017/07/25 | 3,875 | 3,880 | 3,855 | 3,880 | +15 | +0.4% | 26,700 |
| 2017/07/24 | 3,845 | 3,870 | 3,815 | 3,865 | +30 | +0.8% | 42,700 |
| 2017/07/21 | 3,820 | 3,835 | 3,800 | 3,835 | +20 | +0.5% | 26,000 |
| 2017/07/20 | 3,785 | 3,815 | 3,785 | 3,815 | +30 | +0.8% | 24,800 |
| 2017/07/19 | 3,805 | 3,820 | 3,780 | 3,785 | -40 | -1% | 52,300 |
| 2017/07/18 | 3,820 | 3,825 | 3,795 | 3,825 | +15 | +0.4% | 20,800 |
| 2017/07/14 | 3,830 | 3,830 | 3,795 | 3,810 | +25 | +0.7% | 20,100 |
| 2017/07/13 | 3,820 | 3,820 | 3,780 | 3,785 | -10 | -0.3% | 33,700 |
| 2017/07/12 | 3,835 | 3,835 | 3,790 | 3,795 | -15 | -0.4% | 29,300 |
| 2017/07/11 | 3,805 | 3,820 | 3,790 | 3,810 | +5 | +0.1% | 23,400 |
| 2017/07/10 | 3,800 | 3,820 | 3,795 | 3,805 | +15 | +0.4% | 24,500 |
| 2017/07/07 | 3,815 | 3,825 | 3,790 | 3,790 | -25 | -0.7% | 23,000 |
| 2017/07/06 | 3,790 | 3,825 | 3,790 | 3,815 | +25 | +0.7% | 15,000 |
| 2017/07/05 | 3,775 | 3,800 | 3,750 | 3,790 | +10 | +0.3% | 33,300 |
| 2017/07/04 | 3,800 | 3,820 | 3,780 | 3,780 | -10 | -0.3% | 29,000 |
| 2017/07/03 | 3,840 | 3,860 | 3,785 | 3,790 | -55 | -1.4% | 56,600 |
| 2017/06/30 | 3,865 | 3,875 | 3,835 | 3,845 | -35 | -0.9% | 40,000 |
| 2017/06/29 | 3,880 | 3,885 | 3,860 | 3,880 | +5 | +0.1% | 25,800 |
| 2017/06/28 | 3,950 | 3,950 | 3,870 | 3,875 | -65 | -1.6% | 52,300 |
| 2017/06/27 | 3,890 | 3,950 | 3,855 | 3,940 | +50 | +1.3% | 83,200 |
| 2017/06/26 | 3,845 | 3,910 | 3,845 | 3,890 | +65 | +1.7% | 71,200 |
| 2017/06/23 | 3,830 | 3,830 | 3,810 | 3,825 | -15 | -0.4% | 16,100 |
| 2017/06/22 | 3,865 | 3,865 | 3,830 | 3,840 | ±0 | ±0% | 21,800 |
| 2017/06/21 | 3,870 | 3,885 | 3,840 | 3,840 | -35 | -0.9% | 31,000 |
| 2017/06/20 | 3,870 | 3,885 | 3,870 | 3,875 | +10 | +0.3% | 30,700 |
| 2017/06/19 | 3,825 | 3,880 | 3,825 | 3,865 | +50 | +1.3% | 36,500 |
| 2017/06/16 | 3,875 | 3,880 | 3,810 | 3,815 | -50 | -1.3% | 52,500 |
| 2017/06/15 | 3,840 | 3,880 | 3,830 | 3,865 | +50 | +1.3% | 74,900 |
| 2017/06/14 | 3,810 | 3,830 | 3,800 | 3,815 | +10 | +0.3% | 46,300 |
| 2017/06/13 | 3,770 | 3,815 | 3,770 | 3,805 | +40 | +1.1% | 49,700 |
| 2017/06/12 | 3,735 | 3,770 | 3,720 | 3,765 | +30 | +0.8% | 31,100 |
| 2017/06/09 | 3,740 | 3,755 | 3,735 | 3,735 | -10 | -0.3% | 31,700 |
| 2017/06/08 | 3,750 | 3,785 | 3,745 | 3,745 | ±0 | ±0% | 27,900 |
| 2017/06/07 | 3,735 | 3,760 | 3,730 | 3,745 | ±0 | ±0% | 30,900 |
| 2017/06/06 | 3,785 | 3,785 | 3,740 | 3,745 | -60 | -1.6% | 28,200 |
| 2017/06/05 | 3,725 | 3,820 | 3,710 | 3,805 | +90 | +2.4% | 77,700 |
| 2017/06/02 | 3,700 | 3,720 | 3,690 | 3,715 | +25 | +0.7% | 42,000 |
| 2017/06/01 | 3,705 | 3,715 | 3,690 | 3,690 | ±0 | ±0% | 17,800 |
| 2017/05/31 | 3,755 | 3,760 | 3,675 | 3,690 | -40 | -1.1% | 34,400 |
| 2017/05/30 | 3,775 | 3,775 | 3,715 | 3,730 | -55 | -1.5% | 38,200 |
| 2017/05/29 | 3,695 | 3,820 | 3,680 | 3,785 | +140 | +3.8% | 156,300 |
| 2017/05/26 | 3,630 | 3,680 | 3,610 | 3,645 | +35 | +1% | 73,800 |
| 2017/05/25 | 3,610 | 3,635 | 3,605 | 3,610 | -5 | -0.1% | 25,000 |
| 2017/05/24 | 3,615 | 3,625 | 3,600 | 3,615 | +15 | +0.4% | 22,300 |
| 2017/05/23 | 3,615 | 3,625 | 3,600 | 3,600 | -10 | -0.3% | 28,000 |
| 2017/05/22 | 3,620 | 3,625 | 3,605 | 3,610 | -5 | -0.1% | 21,700 |
| 2017/05/19 | 3,625 | 3,635 | 3,615 | 3,615 | -10 | -0.3% | 37,300 |
| 2017/05/18 | 3,615 | 3,625 | 3,605 | 3,625 | -10 | -0.3% | 18,600 |
1951～
2000
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 | 97,000円 | +10.3% | +5.9% | 1.65% | 46.91倍 | 4.83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 | 310,500円 | +3.1% | +6.5% | 1.80% | 10.09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 | 390,000円 | +3.4% | -16.5% | 0.51% | 45.58倍 | 2.56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 | 390,000円 | +13.4% | +11.1% | 0.92% | 23.76倍 | 4.01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 | 190,300円 | +11.3% | +34.2% | 1.79% | 13.76倍 | 2.12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
