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 |
|---|---|---|---|---|---|---|---|
| 2016/12/20 | 3,780 | 3,840 | 3,770 | 3,825 | +45 | +1.2% | 78,800 |
| 2016/12/19 | 3,785 | 3,795 | 3,770 | 3,780 | +5 | +0.1% | 32,500 |
| 2016/12/16 | 3,765 | 3,780 | 3,750 | 3,775 | +30 | +0.8% | 53,600 |
| 2016/12/15 | 3,780 | 3,785 | 3,745 | 3,745 | -15 | -0.4% | 66,900 |
| 2016/12/14 | 3,780 | 3,780 | 3,755 | 3,760 | +10 | +0.3% | 63,100 |
| 2016/12/13 | 3,720 | 3,760 | 3,720 | 3,750 | +30 | +0.8% | 68,300 |
| 2016/12/12 | 3,715 | 3,755 | 3,690 | 3,720 | +40 | +1.1% | 79,400 |
| 2016/12/09 | 3,670 | 3,715 | 3,645 | 3,680 | +80 | +2.2% | 109,300 |
| 2016/12/08 | 3,620 | 3,620 | 3,590 | 3,600 | +15 | +0.4% | 49,900 |
| 2016/12/07 | 3,595 | 3,630 | 3,580 | 3,585 | +5 | +0.1% | 68,900 |
| 2016/12/06 | 3,640 | 3,650 | 3,565 | 3,580 | -50 | -1.4% | 69,500 |
| 2016/12/05 | 3,600 | 3,645 | 3,585 | 3,630 | -20 | -0.5% | 79,700 |
| 2016/12/02 | 3,690 | 3,690 | 3,625 | 3,650 | -45 | -1.2% | 79,500 |
| 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 |
2101～
2150
件表示中 / 6240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 | 96,900円 | +10.3% | +5.9% | 1.65% | 46.86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 | 309,500円 | +3.1% | +6.5% | 1.81% | 10.06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 | 405,000円 | +3.4% | -16.5% | 0.49% | 47.34倍 | 2.66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 |
| ベルク | 738,000円 | +6.8% | +5.0% | 1.68% | 12.35倍 | 1.40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 | 388,500円 | +13.4% | +11.1% | 0.93% | 23.67倍 | 4.00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
