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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 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 |
| 2016/02/26 | 2,980 | 3,000 | 2,965 | 2,980 | -5 | -0.2% | 14,800 |
| 2016/02/25 | 2,970 | 3,010 | 2,970 | 2,985 | +35 | +1.2% | 52,000 |
| 2016/02/24 | 2,915 | 2,970 | 2,905 | 2,950 | +5 | +0.2% | 35,800 |
| 2016/02/23 | 2,970 | 2,970 | 2,915 | 2,945 | -15 | -0.5% | 24,800 |
| 2016/02/22 | 2,900 | 2,960 | 2,900 | 2,960 | +45 | +1.5% | 20,200 |
| 2016/02/19 | 2,900 | 2,915 | 2,880 | 2,915 | +15 | +0.5% | 23,600 |
| 2016/02/18 | 2,925 | 2,930 | 2,895 | 2,900 | +50 | +1.8% | 38,400 |
| 2016/02/17 | 2,900 | 2,900 | 2,830 | 2,850 | -30 | -1% | 22,800 |
| 2016/02/16 | 2,820 | 2,915 | 2,820 | 2,880 | +10 | +0.3% | 35,800 |
| 2016/02/15 | 2,945 | 2,945 | 2,855 | 2,870 | +125 | +4.6% | 30,200 |
| 2016/02/12 | 2,780 | 2,825 | 2,745 | 2,745 | -85 | -3% | 52,000 |
| 2016/02/10 | 2,965 | 2,965 | 2,830 | 2,830 | -100 | -3.4% | 36,400 |
| 2016/02/09 | 2,910 | 2,980 | 2,910 | 2,930 | -70 | -2.3% | 30,200 |
| 2016/02/08 | 2,880 | 3,010 | 2,880 | 3,000 | +95 | +3.3% | 49,000 |
2301～
2350
件表示中 / 6276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 | 95,500円 | +10.3% | +5.9% | 1.68% | 46.18倍 | 4.76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 |
| ＡＯＫＩ ＨＤ | 182,200円 | +2.8% | +10.9% | 4.39% | 15.97倍 | 1.08倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| アンドエスティ | 312,500円 | +4.1% | +19.0% | 2.88% | 11.62倍 | 1.87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 |
| アスクル | 160,600円 | +3.9% | -24.0% | 2.37% | 21.79倍 | 1.85倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| 西松屋チェ | 218,000円 | +7.5% | +10.7% | 1.42% | 14.06倍 | 1.44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
