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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,690 | 3,715 | 3,645 | 3,700 | +10 | +0.3% | 51,200 |
| 2016/07/04 | 3,635 | 3,695 | 3,625 | 3,690 | +55 | +1.5% | 36,100 |
| 2016/07/01 | 3,585 | 3,645 | 3,560 | 3,635 | +70 | +2% | 45,300 |
| 2016/06/30 | 3,600 | 3,600 | 3,565 | 3,565 | +5 | +0.1% | 23,900 |
| 2016/06/29 | 3,600 | 3,610 | 3,560 | 3,560 | -25 | -0.7% | 22,900 |
| 2016/06/28 | 3,490 | 3,600 | 3,485 | 3,585 | +45 | +1.3% | 36,000 |
| 2016/06/27 | 3,450 | 3,565 | 3,450 | 3,540 | +150 | +4.4% | 54,500 |
| 2016/06/24 | 3,525 | 3,530 | 3,335 | 3,390 | -125 | -3.6% | 59,800 |
| 2016/06/23 | 3,525 | 3,540 | 3,480 | 3,515 | ±0 | ±0% | 26,100 |
| 2016/06/22 | 3,525 | 3,525 | 3,475 | 3,515 | +5 | +0.1% | 32,200 |
| 2016/06/21 | 3,475 | 3,515 | 3,455 | 3,510 | +25 | +0.7% | 19,400 |
| 2016/06/20 | 3,485 | 3,525 | 3,470 | 3,485 | +10 | +0.3% | 28,600 |
| 2016/06/17 | 3,465 | 3,510 | 3,445 | 3,475 | +25 | +0.7% | 46,200 |
| 2016/06/16 | 3,550 | 3,560 | 3,440 | 3,450 | -100 | -2.8% | 51,000 |
| 2016/06/15 | 3,550 | 3,580 | 3,525 | 3,550 | +10 | +0.3% | 32,400 |
| 2016/06/14 | 3,550 | 3,575 | 3,500 | 3,540 | -35 | -1% | 51,200 |
| 2016/06/13 | 3,605 | 3,615 | 3,575 | 3,575 | -60 | -1.7% | 43,400 |
| 2016/06/10 | 3,655 | 3,655 | 3,600 | 3,635 | -20 | -0.5% | 57,300 |
| 2016/06/09 | 3,670 | 3,670 | 3,635 | 3,655 | -5 | -0.1% | 29,500 |
| 2016/06/08 | 3,670 | 3,700 | 3,640 | 3,660 | +10 | +0.3% | 62,100 |
| 2016/06/07 | 3,560 | 3,655 | 3,560 | 3,650 | +95 | +2.7% | 101,700 |
| 2016/06/06 | 3,525 | 3,555 | 3,520 | 3,555 | +5 | +0.1% | 41,700 |
| 2016/06/03 | 3,520 | 3,560 | 3,515 | 3,550 | +30 | +0.9% | 92,000 |
| 2016/06/02 | 3,515 | 3,535 | 3,495 | 3,520 | ±0 | ±0% | 63,000 |
| 2016/06/01 | 3,535 | 3,535 | 3,505 | 3,520 | -15 | -0.4% | 53,800 |
| 2016/05/31 | 3,500 | 3,535 | 3,485 | 3,535 | +35 | +1% | 76,100 |
| 2016/05/30 | 3,480 | 3,505 | 3,460 | 3,500 | +40 | +1.2% | 66,300 |
| 2016/05/27 | 3,515 | 3,515 | 3,435 | 3,460 | -75 | -2.1% | 205,900 |
| 2016/05/26 | 3,535 | 3,545 | 3,520 | 3,535 | -5 | -0.1% | 373,000 |
| 2016/05/25 | 3,535 | 3,555 | 3,535 | 3,540 | -10 | -0.3% | 74,400 |
| 2016/05/24 | 3,540 | 3,555 | 3,530 | 3,550 | ±0 | ±0% | 48,800 |
| 2016/05/23 | 3,550 | 3,555 | 3,515 | 3,550 | ±0 | ±0% | 78,800 |
| 2016/05/20 | 3,540 | 3,555 | 3,535 | 3,550 | +5 | +0.1% | 54,600 |
| 2016/05/19 | 3,545 | 3,555 | 3,530 | 3,545 | +10 | +0.3% | 51,000 |
| 2016/05/18 | 3,530 | 3,545 | 3,505 | 3,535 | -10 | -0.3% | 55,000 |
| 2016/05/17 | 3,525 | 3,555 | 3,510 | 3,545 | +25 | +0.7% | 44,200 |
| 2016/05/16 | 3,545 | 3,570 | 3,505 | 3,520 | -35 | -1% | 72,000 |
| 2016/05/13 | 3,590 | 3,595 | 3,555 | 3,555 | -35 | -1% | 60,800 |
| 2016/05/12 | 3,585 | 3,595 | 3,555 | 3,590 | ±0 | ±0% | 52,200 |
| 2016/05/11 | 3,610 | 3,610 | 3,575 | 3,590 | -20 | -0.6% | 59,400 |
| 2016/05/10 | 3,570 | 3,610 | 3,570 | 3,610 | +35 | +1% | 65,000 |
| 2016/05/09 | 3,515 | 3,575 | 3,505 | 3,575 | +55 | +1.6% | 66,800 |
| 2016/05/06 | 3,455 | 3,520 | 3,455 | 3,520 | +65 | +1.9% | 63,800 |
| 2016/05/02 | 3,390 | 3,460 | 3,375 | 3,455 | +20 | +0.6% | 48,400 |
| 2016/04/28 | 3,460 | 3,490 | 3,425 | 3,435 | -5 | -0.1% | 88,000 |
| 2016/04/27 | 3,505 | 3,530 | 3,430 | 3,440 | -85 | -2.4% | 114,000 |
| 2016/04/26 | 3,565 | 3,575 | 3,475 | 3,525 | +200 | +6% | 242,400 |
| 2016/04/25 | 3,345 | 3,355 | 3,305 | 3,325 | -20 | -0.6% | 46,600 |
| 2016/04/22 | 3,370 | 3,370 | 3,285 | 3,345 | -25 | -0.7% | 97,000 |
| 2016/04/21 | 3,330 | 3,390 | 3,315 | 3,370 | +60 | +1.8% | 57,200 |
2051～
2100
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
