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 |
|---|---|---|---|---|---|---|---|
| 2016/05/13 | 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 |
| 2016/04/20 | 3,295 | 3,330 | 3,280 | 3,310 | -5 | -0.2% | 49,400 |
| 2016/04/19 | 3,260 | 3,315 | 3,255 | 3,315 | +70 | +2.2% | 38,400 |
| 2016/04/18 | 3,245 | 3,260 | 3,215 | 3,245 | -55 | -1.7% | 46,000 |
| 2016/04/15 | 3,255 | 3,315 | 3,250 | 3,300 | +10 | +0.3% | 32,200 |
| 2016/04/14 | 3,320 | 3,320 | 3,250 | 3,290 | -30 | -0.9% | 96,400 |
| 2016/04/13 | 3,355 | 3,365 | 3,315 | 3,320 | -10 | -0.3% | 40,200 |
| 2016/04/12 | 3,350 | 3,375 | 3,325 | 3,330 | -20 | -0.6% | 31,000 |
| 2016/04/11 | 3,365 | 3,365 | 3,315 | 3,350 | -20 | -0.6% | 44,400 |
| 2016/04/08 | 3,340 | 3,410 | 3,305 | 3,370 | +5 | +0.1% | 66,600 |
| 2016/04/07 | 3,415 | 3,435 | 3,355 | 3,365 | -55 | -1.6% | 55,200 |
| 2016/04/06 | 3,420 | 3,445 | 3,400 | 3,420 | -40 | -1.2% | 49,400 |
| 2016/04/05 | 3,475 | 3,540 | 3,460 | 3,460 | -55 | -1.6% | 38,800 |
| 2016/04/04 | 3,430 | 3,550 | 3,430 | 3,515 | +90 | +2.6% | 54,400 |
| 2016/04/01 | 3,535 | 3,560 | 3,425 | 3,425 | -175 | -4.9% | 139,600 |
| 2016/03/31 | 3,695 | 3,775 | 3,600 | 3,600 | -40 | -1.1% | 111,200 |
| 2016/03/30 | 3,545 | 3,685 | 3,530 | 3,640 | +120 | +3.4% | 104,000 |
| 2016/03/29 | 3,400 | 3,535 | 3,390 | 3,520 | +140 | +4.1% | 112,000 |
| 2016/03/28 | 3,365 | 3,385 | 3,315 | 3,380 | +65 | +2% | 53,000 |
| 2016/03/25 | 3,355 | 3,385 | 3,275 | 3,315 | -40 | -1.2% | 50,200 |
| 2016/03/24 | 3,390 | 3,395 | 3,345 | 3,355 | -35 | -1% | 54,200 |
| 2016/03/23 | 3,380 | 3,400 | 3,365 | 3,390 | +35 | +1% | 66,600 |
| 2016/03/22 | 3,260 | 3,355 | 3,260 | 3,355 | +100 | +3.1% | 85,400 |
| 2016/03/18 | 3,210 | 3,255 | 3,175 | 3,255 | +55 | +1.7% | 68,400 |
| 2016/03/17 | 3,190 | 3,200 | 3,180 | 3,200 | +35 | +1.1% | 37,800 |
| 2016/03/16 | 3,115 | 3,170 | 3,110 | 3,165 | +15 | +0.5% | 31,800 |
| 2016/03/15 | 3,120 | 3,150 | 3,115 | 3,150 | +55 | +1.8% | 50,200 |
| 2016/03/14 | 3,090 | 3,100 | 3,060 | 3,095 | +35 | +1.1% | 32,200 |
| 2016/03/11 | 3,050 | 3,100 | 3,040 | 3,060 | +5 | +0.2% | 66,600 |
| 2016/03/10 | 3,045 | 3,060 | 3,035 | 3,055 | +30 | +1% | 67,600 |
| 2016/03/09 | 3,020 | 3,045 | 3,005 | 3,025 | +10 | +0.3% | 24,400 |
| 2016/03/08 | 3,005 | 3,030 | 2,960 | 3,015 | +15 | +0.5% | 36,200 |
| 2016/03/07 | 3,045 | 3,045 | 3,000 | 3,000 | -30 | -1% | 30,000 |
| 2016/03/04 | 2,995 | 3,040 | 2,995 | 3,030 | +15 | +0.5% | 60,200 |
| 2016/03/03 | 3,020 | 3,020 | 2,990 | 3,015 | -5 | -0.2% | 25,200 |
| 2016/03/02 | 2,990 | 3,020 | 2,990 | 3,020 | +30 | +1% | 24,600 |
| 2016/03/01 | 2,985 | 3,005 | 2,955 | 2,990 | +5 | +0.2% | 24,800 |
| 2016/02/29 | 3,000 | 3,025 | 2,985 | 2,985 | +5 | +0.2% | 49,200 |
2251～
2300
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
