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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,190 | 3,190 | 3,160 | 3,165 | -25 | -0.8% | 48,400 |
| 2016/09/14 | 3,195 | 3,210 | 3,180 | 3,190 | -15 | -0.5% | 27,600 |
| 2016/09/13 | 3,205 | 3,215 | 3,185 | 3,205 | +20 | +0.6% | 15,800 |
| 2016/09/12 | 3,195 | 3,200 | 3,175 | 3,185 | -15 | -0.5% | 15,800 |
| 2016/09/09 | 3,245 | 3,245 | 3,200 | 3,200 | -35 | -1.1% | 25,800 |
| 2016/09/08 | 3,190 | 3,245 | 3,190 | 3,235 | +60 | +1.9% | 33,200 |
| 2016/09/07 | 3,185 | 3,185 | 3,155 | 3,175 | -15 | -0.5% | 52,900 |
| 2016/09/06 | 3,185 | 3,205 | 3,185 | 3,190 | +5 | +0.2% | 20,700 |
| 2016/09/05 | 3,200 | 3,215 | 3,170 | 3,185 | -5 | -0.2% | 24,600 |
| 2016/09/02 | 3,180 | 3,230 | 3,165 | 3,190 | ±0 | ±0% | 23,100 |
| 2016/09/01 | 3,165 | 3,200 | 3,150 | 3,190 | +20 | +0.6% | 21,400 |
| 2016/08/31 | 3,195 | 3,200 | 3,150 | 3,170 | -25 | -0.8% | 42,900 |
| 2016/08/30 | 3,185 | 3,205 | 3,180 | 3,195 | -15 | -0.5% | 13,900 |
| 2016/08/29 | 3,250 | 3,250 | 3,165 | 3,210 | +5 | +0.2% | 33,100 |
| 2016/08/26 | 3,255 | 3,255 | 3,190 | 3,205 | -45 | -1.4% | 54,600 |
| 2016/08/25 | 3,240 | 3,260 | 3,235 | 3,250 | +25 | +0.8% | 23,700 |
| 2016/08/24 | 3,215 | 3,235 | 3,205 | 3,225 | -15 | -0.5% | 16,500 |
| 2016/08/23 | 3,195 | 3,255 | 3,195 | 3,240 | +45 | +1.4% | 31,400 |
| 2016/08/22 | 3,120 | 3,195 | 3,120 | 3,195 | +95 | +3.1% | 27,500 |
| 2016/08/19 | 3,155 | 3,155 | 3,095 | 3,100 | -60 | -1.9% | 46,200 |
| 2016/08/18 | 3,195 | 3,235 | 3,160 | 3,160 | -45 | -1.4% | 29,700 |
| 2016/08/17 | 3,290 | 3,290 | 3,200 | 3,205 | -105 | -3.2% | 49,700 |
| 2016/08/16 | 3,320 | 3,340 | 3,295 | 3,310 | -15 | -0.5% | 31,500 |
| 2016/08/15 | 3,350 | 3,350 | 3,315 | 3,325 | +15 | +0.5% | 17,000 |
| 2016/08/12 | 3,265 | 3,320 | 3,245 | 3,310 | +55 | +1.7% | 31,000 |
| 2016/08/10 | 3,270 | 3,275 | 3,210 | 3,255 | +50 | +1.6% | 27,800 |
| 2016/08/09 | 3,165 | 3,220 | 3,150 | 3,205 | +30 | +0.9% | 45,300 |
| 2016/08/08 | 3,245 | 3,245 | 3,155 | 3,175 | -65 | -2% | 53,300 |
| 2016/08/05 | 3,260 | 3,300 | 3,225 | 3,240 | -20 | -0.6% | 30,900 |
| 2016/08/04 | 3,340 | 3,340 | 3,235 | 3,260 | -85 | -2.5% | 63,900 |
| 2016/08/03 | 3,365 | 3,370 | 3,315 | 3,345 | -55 | -1.6% | 42,100 |
| 2016/08/02 | 3,380 | 3,410 | 3,340 | 3,400 | -10 | -0.3% | 27,900 |
| 2016/08/01 | 3,395 | 3,430 | 3,390 | 3,410 | -10 | -0.3% | 20,900 |
| 2016/07/29 | 3,420 | 3,430 | 3,370 | 3,420 | +25 | +0.7% | 34,900 |
| 2016/07/28 | 3,400 | 3,405 | 3,365 | 3,395 | +5 | +0.1% | 39,200 |
| 2016/07/27 | 3,405 | 3,440 | 3,380 | 3,390 | +15 | +0.4% | 41,700 |
| 2016/07/26 | 3,400 | 3,400 | 3,365 | 3,375 | -25 | -0.7% | 33,800 |
| 2016/07/25 | 3,435 | 3,445 | 3,380 | 3,400 | -20 | -0.6% | 34,100 |
| 2016/07/22 | 3,430 | 3,430 | 3,390 | 3,420 | -5 | -0.1% | 42,700 |
| 2016/07/21 | 3,505 | 3,505 | 3,410 | 3,425 | -80 | -2.3% | 55,400 |
| 2016/07/20 | 3,425 | 3,515 | 3,415 | 3,505 | +80 | +2.3% | 74,900 |
| 2016/07/19 | 3,435 | 3,465 | 3,380 | 3,425 | -15 | -0.4% | 91,700 |
| 2016/07/15 | 3,505 | 3,520 | 3,415 | 3,440 | -110 | -3.1% | 140,800 |
| 2016/07/14 | 3,595 | 3,625 | 3,545 | 3,550 | -15 | -0.4% | 70,200 |
| 2016/07/13 | 3,680 | 3,700 | 3,560 | 3,565 | -205 | -5.4% | 122,600 |
| 2016/07/12 | 3,635 | 3,775 | 3,615 | 3,770 | +180 | +5% | 114,200 |
| 2016/07/11 | 3,600 | 3,620 | 3,580 | 3,590 | +40 | +1.1% | 51,700 |
| 2016/07/08 | 3,570 | 3,610 | 3,550 | 3,550 | +15 | +0.4% | 55,700 |
| 2016/07/07 | 3,605 | 3,635 | 3,460 | 3,535 | -160 | -4.3% | 140,700 |
| 2016/07/06 | 3,650 | 3,695 | 3,615 | 3,695 | -5 | -0.1% | 33,200 |
2001～
2050
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
