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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 3,715 | 3,735 | 3,705 | 3,715 | -10 | -0.3% | 26,400 |
| 2017/03/02 | 3,720 | 3,735 | 3,710 | 3,725 | -10 | -0.3% | 44,500 |
| 2017/03/01 | 3,740 | 3,750 | 3,700 | 3,735 | +40 | +1.1% | 39,200 |
| 2017/02/28 | 3,725 | 3,755 | 3,690 | 3,695 | -10 | -0.3% | 68,600 |
| 2017/02/27 | 3,705 | 3,725 | 3,700 | 3,705 | +15 | +0.4% | 48,900 |
| 2017/02/24 | 3,690 | 3,725 | 3,675 | 3,690 | -15 | -0.4% | 100,000 |
| 2017/02/23 | 3,765 | 3,770 | 3,645 | 3,705 | -70 | -1.9% | 270,100 |
| 2017/02/22 | 3,790 | 3,795 | 3,770 | 3,775 | -20 | -0.5% | 78,000 |
| 2017/02/21 | 3,775 | 3,795 | 3,770 | 3,795 | +20 | +0.5% | 52,200 |
| 2017/02/20 | 3,750 | 3,780 | 3,750 | 3,775 | +15 | +0.4% | 34,900 |
| 2017/02/17 | 3,770 | 3,770 | 3,735 | 3,760 | -10 | -0.3% | 53,700 |
| 2017/02/16 | 3,760 | 3,780 | 3,760 | 3,770 | +15 | +0.4% | 38,700 |
| 2017/02/15 | 3,785 | 3,785 | 3,755 | 3,755 | ±0 | ±0% | 37,700 |
| 2017/02/14 | 3,780 | 3,790 | 3,750 | 3,755 | -20 | -0.5% | 47,400 |
| 2017/02/13 | 3,780 | 3,790 | 3,760 | 3,775 | ±0 | ±0% | 43,100 |
| 2017/02/10 | 3,780 | 3,795 | 3,760 | 3,775 | +30 | +0.8% | 48,000 |
| 2017/02/09 | 3,760 | 3,770 | 3,735 | 3,745 | +10 | +0.3% | 26,300 |
| 2017/02/08 | 3,755 | 3,755 | 3,715 | 3,735 | -15 | -0.4% | 35,200 |
| 2017/02/07 | 3,760 | 3,770 | 3,740 | 3,750 | -30 | -0.8% | 31,700 |
| 2017/02/06 | 3,770 | 3,790 | 3,765 | 3,780 | +15 | +0.4% | 36,600 |
| 2017/02/03 | 3,755 | 3,775 | 3,745 | 3,765 | +10 | +0.3% | 40,100 |
| 2017/02/02 | 3,765 | 3,765 | 3,745 | 3,755 | -5 | -0.1% | 31,900 |
| 2017/02/01 | 3,700 | 3,770 | 3,700 | 3,760 | +50 | +1.3% | 62,500 |
| 2017/01/31 | 3,680 | 3,720 | 3,675 | 3,710 | +5 | +0.1% | 50,800 |
| 2017/01/30 | 3,720 | 3,750 | 3,675 | 3,705 | -15 | -0.4% | 360,800 |
| 2017/01/27 | 3,760 | 3,760 | 3,715 | 3,720 | -25 | -0.7% | 55,000 |
| 2017/01/26 | 3,760 | 3,765 | 3,725 | 3,745 | -10 | -0.3% | 69,300 |
| 2017/01/25 | 3,700 | 3,755 | 3,700 | 3,755 | +60 | +1.6% | 54,000 |
| 2017/01/24 | 3,690 | 3,695 | 3,665 | 3,695 | +15 | +0.4% | 35,200 |
| 2017/01/23 | 3,700 | 3,710 | 3,670 | 3,680 | -25 | -0.7% | 40,100 |
| 2017/01/20 | 3,720 | 3,720 | 3,695 | 3,705 | -15 | -0.4% | 31,900 |
| 2017/01/19 | 3,710 | 3,725 | 3,685 | 3,720 | +45 | +1.2% | 45,100 |
| 2017/01/18 | 3,650 | 3,690 | 3,645 | 3,675 | -10 | -0.3% | 52,100 |
| 2017/01/17 | 3,675 | 3,695 | 3,640 | 3,685 | -15 | -0.4% | 59,500 |
| 2017/01/16 | 3,725 | 3,725 | 3,680 | 3,700 | ±0 | ±0% | 49,200 |
| 2017/01/13 | 3,695 | 3,725 | 3,685 | 3,700 | +5 | +0.1% | 63,300 |
| 2017/01/12 | 3,800 | 3,805 | 3,695 | 3,695 | -105 | -2.8% | 164,500 |
| 2017/01/11 | 3,770 | 3,810 | 3,770 | 3,800 | +10 | +0.3% | 39,400 |
| 2017/01/10 | 3,800 | 3,825 | 3,780 | 3,790 | -5 | -0.1% | 43,800 |
| 2017/01/06 | 3,810 | 3,825 | 3,785 | 3,795 | ±0 | ±0% | 60,600 |
| 2017/01/05 | 3,790 | 3,810 | 3,755 | 3,795 | +15 | +0.4% | 53,200 |
| 2017/01/04 | 3,730 | 3,790 | 3,725 | 3,780 | +50 | +1.3% | 48,000 |
| 2016/12/30 | 3,715 | 3,740 | 3,680 | 3,730 | -20 | -0.5% | 55,200 |
| 2016/12/29 | 3,775 | 3,775 | 3,730 | 3,750 | -45 | -1.2% | 47,200 |
| 2016/12/28 | 3,785 | 3,815 | 3,775 | 3,795 | +25 | +0.7% | 51,400 |
| 2016/12/27 | 3,800 | 3,825 | 3,770 | 3,770 | -30 | -0.8% | 50,900 |
| 2016/12/26 | 3,760 | 3,810 | 3,750 | 3,800 | +20 | +0.5% | 44,500 |
| 2016/12/22 | 3,785 | 3,795 | 3,770 | 3,780 | -20 | -0.5% | 32,300 |
| 2016/12/21 | 3,820 | 3,825 | 3,780 | 3,800 | -25 | -0.7% | 49,700 |
| 2016/12/20 | 3,780 | 3,840 | 3,770 | 3,825 | +45 | +1.2% | 78,800 |
2051～
2100
件表示中 / 6239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 | 97,200円 | +10.3% | +5.9% | 1.65% | 47.00倍 | 4.85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 |
| くら寿司 | 405,500円 | +3.4% | -16.5% | 0.49% | 47.39倍 | 2.67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 |
| ネクステージ | 188,200円 | +11.3% | +34.2% | 1.81% | 13.60倍 | 2.09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 |
| ベルク | 744,000円 | +6.8% | +5.0% | 1.67% | 12.45倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 物語コーポ | 390,500円 | +13.4% | +11.1% | 0.92% | 23.79倍 | 4.02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 |
市場注目の銘柄
チャート関連のコラム
