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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 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 |
| 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 |
2201～
2250
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
