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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 2,227.5 | 2,250 | 2,225 | 2,230 | -20 | -0.9% | 77,200 |
| 2014/04/04 | 2,235 | 2,265 | 2,235 | 2,250 | +15 | +0.7% | 149,400 |
| 2014/04/03 | 2,182.5 | 2,240 | 2,165 | 2,235 | +52.5 | +2.4% | 177,600 |
| 2014/04/02 | 2,197.5 | 2,250 | 2,180 | 2,182.5 | -15 | -0.7% | 271,000 |
| 2014/04/01 | 2,127.5 | 2,200 | 2,125 | 2,197.5 | +70 | +3.3% | 247,200 |
| 2014/03/31 | 2,115 | 2,137.5 | 2,092.5 | 2,127.5 | +12.5 | +0.6% | 143,000 |
| 2014/03/28 | 2,090 | 2,150 | 2,077.5 | 2,115 | +40 | +1.9% | 211,400 |
| 2014/03/27 | 2,055 | 2,090 | 2,042.5 | 2,075 | +20 | +1% | 157,400 |
| 2014/03/26 | 2,045 | 2,067.5 | 2,040 | 2,055 | +17.5 | +0.9% | 165,200 |
| 2014/03/25 | 2,025 | 2,050 | 2,020 | 2,037.5 | +7.5 | +0.4% | 103,000 |
| 2014/03/24 | 1,997.5 | 2,037.5 | 1,980 | 2,030 | +85 | +4.4% | 192,200 |
| 2014/03/20 | 1,945 | 1,960 | 1,915 | 1,945 | +12.5 | +0.6% | 87,200 |
| 2014/03/19 | 1,945 | 1,945 | 1,925 | 1,932.5 | +10 | +0.5% | 26,400 |
| 2014/03/18 | 1,910 | 1,947.5 | 1,907.5 | 1,922.5 | +40 | +2.1% | 54,400 |
| 2014/03/17 | 1,942.5 | 1,945 | 1,875 | 1,882.5 | -57.5 | -3% | 75,000 |
| 2014/03/14 | 1,982.5 | 1,992.5 | 1,937.5 | 1,940 | -65 | -3.2% | 113,000 |
| 2014/03/13 | 1,997.5 | 2,012.5 | 1,987.5 | 2,005 | +10 | +0.5% | 91,200 |
| 2014/03/12 | 1,990 | 1,995 | 1,980 | 1,995 | +2.5 | +0.1% | 49,000 |
| 2014/03/11 | 1,985 | 1,995 | 1,977.5 | 1,992.5 | +20 | +1% | 47,200 |
| 2014/03/10 | 1,985 | 1,987.5 | 1,967.5 | 1,972.5 | -12.5 | -0.6% | 32,000 |
| 2014/03/07 | 1,955 | 1,987.5 | 1,945 | 1,985 | +32.5 | +1.7% | 93,600 |
| 2014/03/06 | 1,945 | 1,952.5 | 1,940 | 1,952.5 | +12.5 | +0.6% | 31,400 |
| 2014/03/05 | 1,937.5 | 1,945 | 1,930 | 1,940 | +2.5 | +0.1% | 24,200 |
| 2014/03/04 | 1,905 | 1,937.5 | 1,900 | 1,937.5 | +32.5 | +1.7% | 41,000 |
| 2014/03/03 | 1,907.5 | 1,910 | 1,887.5 | 1,905 | -2.5 | -0.1% | 26,400 |
| 2014/02/28 | 1,922.5 | 1,927.5 | 1,895 | 1,907.5 | -12.5 | -0.7% | 66,000 |
| 2014/02/27 | 1,927.5 | 1,937.5 | 1,920 | 1,920 | -10 | -0.5% | 44,400 |
| 2014/02/26 | 1,925 | 1,940 | 1,925 | 1,930 | -25 | -1.3% | 41,400 |
| 2014/02/25 | 1,935 | 1,957.5 | 1,935 | 1,955 | +45 | +2.4% | 106,600 |
| 2014/02/24 | 1,895 | 1,915 | 1,887.5 | 1,910 | +17.5 | +0.9% | 46,800 |
| 2014/02/21 | 1,882.5 | 1,892.5 | 1,870 | 1,892.5 | +42.5 | +2.3% | 36,400 |
| 2014/02/20 | 1,890 | 1,892.5 | 1,840 | 1,850 | -40 | -2.1% | 47,000 |
| 2014/02/19 | 1,872.5 | 1,915 | 1,862.5 | 1,890 | +20 | +1.1% | 84,200 |
| 2014/02/18 | 1,825 | 1,872.5 | 1,825 | 1,870 | +47.5 | +2.6% | 72,200 |
| 2014/02/17 | 1,840 | 1,840 | 1,815 | 1,822.5 | ±0 | ±0% | 28,000 |
| 2014/02/14 | 1,847.5 | 1,847.5 | 1,810 | 1,822.5 | -20 | -1.1% | 37,200 |
| 2014/02/13 | 1,865 | 1,865 | 1,840 | 1,842.5 | -22.5 | -1.2% | 27,000 |
| 2014/02/12 | 1,862.5 | 1,870 | 1,852.5 | 1,865 | +17.5 | +0.9% | 33,400 |
| 2014/02/10 | 1,862.5 | 1,870 | 1,832.5 | 1,847.5 | +45 | +2.5% | 51,800 |
| 2014/02/07 | 1,810 | 1,820 | 1,790 | 1,802.5 | +27.5 | +1.5% | 44,200 |
| 2014/02/06 | 1,787.5 | 1,795 | 1,767.5 | 1,775 | +17.5 | +1% | 48,600 |
| 2014/02/05 | 1,772.5 | 1,782.5 | 1,750 | 1,757.5 | +5 | +0.3% | 75,200 |
| 2014/02/04 | 1,800 | 1,810 | 1,750 | 1,752.5 | -72.5 | -4% | 127,800 |
| 2014/02/03 | 1,850 | 1,857.5 | 1,825 | 1,825 | -35 | -1.9% | 59,000 |
| 2014/01/31 | 1,877.5 | 1,882.5 | 1,847.5 | 1,860 | -5 | -0.3% | 69,200 |
| 2014/01/30 | 1,877.5 | 1,885 | 1,857.5 | 1,865 | -25 | -1.3% | 52,000 |
| 2014/01/29 | 1,882.5 | 1,892.5 | 1,867.5 | 1,890 | +40 | +2.2% | 43,800 |
| 2014/01/28 | 1,870 | 1,892.5 | 1,850 | 1,850 | -17.5 | -0.9% | 86,600 |
| 2014/01/27 | 1,887.5 | 1,905 | 1,867.5 | 1,867.5 | -55 | -2.9% | 131,600 |
| 2014/01/24 | 1,950 | 1,957.5 | 1,895 | 1,922.5 | -40 | -2% | 168,800 |
2601～
2650
件表示中 / 6077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 | 101,300円 | +11.5% | +7.5% | 1.58% | 52.14倍 | 5.10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 |
| アダストリア | 355,000円 | +5.2% | +3.3% | 2.54% | 12.94倍 | 2.16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 |
| ライフコーポ | 333,000円 | +5.4% | +2.2% | 3.00% | 9.19倍 | 1.09倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| くら寿司 | 384,000円 | +10.7% | +108.2% | 0.52% | 43.60倍 | 2.64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 |
| 西松屋チェ | 226,200円 | +6.1% | +11.2% | 1.33% | 14.44倍 | 1.53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
