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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 2,022.5 | 2,065 | 2,017.5 | 2,045 | +17.5 | +0.9% | 124,200 |
| 2013/11/05 | 2,095 | 2,095 | 2,017.5 | 2,027.5 | -70 | -3.3% | 233,600 |
| 2013/11/01 | 2,102.5 | 2,115 | 2,082.5 | 2,097.5 | -2.5 | -0.1% | 100,400 |
| 2013/10/31 | 2,077.5 | 2,120 | 2,075 | 2,100 | +25 | +1.2% | 198,800 |
| 2013/10/30 | 2,085 | 2,090 | 2,075 | 2,075 | -7.5 | -0.4% | 113,000 |
| 2013/10/29 | 2,067.5 | 2,087.5 | 2,067.5 | 2,082.5 | +5 | +0.2% | 111,800 |
| 2013/10/28 | 2,057.5 | 2,082.5 | 2,057.5 | 2,077.5 | +20 | +1% | 98,400 |
| 2013/10/25 | 2,062.5 | 2,087.5 | 2,057.5 | 2,057.5 | -7.5 | -0.4% | 132,600 |
| 2013/10/24 | 2,072.5 | 2,080 | 2,057.5 | 2,065 | -5 | -0.2% | 71,200 |
| 2013/10/23 | 2,087.5 | 2,100 | 2,070 | 2,070 | -15 | -0.7% | 81,400 |
| 2013/10/22 | 2,082.5 | 2,090 | 2,067.5 | 2,085 | +5 | +0.2% | 65,400 |
| 2013/10/21 | 2,092.5 | 2,100 | 2,052.5 | 2,080 | -12.5 | -0.6% | 92,800 |
| 2013/10/18 | 2,095 | 2,112.5 | 2,080 | 2,092.5 | +2.5 | +0.1% | 104,400 |
| 2013/10/17 | 2,075 | 2,095 | 2,075 | 2,090 | +25 | +1.2% | 94,800 |
| 2013/10/16 | 2,065 | 2,072.5 | 2,057.5 | 2,065 | +2.5 | +0.1% | 50,600 |
| 2013/10/15 | 2,050 | 2,087.5 | 2,045 | 2,062.5 | +22.5 | +1.1% | 140,000 |
| 2013/10/11 | 2,042.5 | 2,047.5 | 2,017.5 | 2,040 | +12.5 | +0.6% | 110,400 |
| 2013/10/10 | 2,007.5 | 2,037.5 | 2,007.5 | 2,027.5 | +22.5 | +1.1% | 65,000 |
| 2013/10/09 | 1,987.5 | 2,030 | 1,980 | 2,005 | -17.5 | -0.9% | 111,000 |
| 2013/10/08 | 1,947.5 | 2,027.5 | 1,935 | 2,022.5 | +65 | +3.3% | 128,800 |
| 2013/10/07 | 1,950 | 1,992.5 | 1,950 | 1,957.5 | ±0 | ±0% | 102,800 |
| 2013/10/04 | 1,975 | 1,975 | 1,950 | 1,957.5 | -27.5 | -1.4% | 62,400 |
| 2013/10/03 | 1,975 | 1,997.5 | 1,962.5 | 1,985 | -17.5 | -0.9% | 52,800 |
| 2013/10/02 | 2,032.5 | 2,050 | 1,997.5 | 2,002.5 | -35 | -1.7% | 101,800 |
| 2013/10/01 | 2,050 | 2,067.5 | 2,000 | 2,037.5 | -12.5 | -0.6% | 133,200 |
| 2013/09/30 | 2,085 | 2,097.5 | 2,045 | 2,050 | -40 | -1.9% | 126,800 |
| 2013/09/27 | 2,090 | 2,097.5 | 2,080 | 2,090 | +32.5 | +1.6% | 128,800 |
| 2013/09/26 | 2,002.5 | 2,062.5 | 2,002.5 | 2,057.5 | +55 | +2.7% | 92,800 |
| 2013/09/25 | 2,002.5 | 2,002.5 | 1,980 | 2,002.5 | ±0 | ±0% | 46,400 |
| 2013/09/24 | 1,985 | 2,002.5 | 1,975 | 2,002.5 | +20 | +1% | 85,000 |
| 2013/09/20 | 1,990 | 1,992.5 | 1,975 | 1,982.5 | -7.5 | -0.4% | 43,000 |
| 2013/09/19 | 1,970 | 1,990 | 1,965 | 1,990 | +40 | +2.1% | 74,200 |
| 2013/09/18 | 1,930 | 1,955 | 1,930 | 1,950 | +30 | +1.6% | 47,400 |
| 2013/09/17 | 1,917.5 | 1,925 | 1,910 | 1,920 | +20 | +1.1% | 32,400 |
| 2013/09/13 | 1,892.5 | 1,900 | 1,892.5 | 1,900 | +10 | +0.5% | 52,600 |
| 2013/09/12 | 1,875 | 1,890 | 1,872.5 | 1,890 | +17.5 | +0.9% | 25,400 |
| 2013/09/11 | 1,867.5 | 1,880 | 1,867.5 | 1,872.5 | +7.5 | +0.4% | 41,800 |
| 2013/09/10 | 1,860 | 1,865 | 1,855 | 1,865 | +7.5 | +0.4% | 34,600 |
| 2013/09/09 | 1,855 | 1,857.5 | 1,845 | 1,857.5 | +20 | +1.1% | 27,800 |
| 2013/09/06 | 1,857.5 | 1,860 | 1,830 | 1,837.5 | -15 | -0.8% | 41,000 |
| 2013/09/05 | 1,862.5 | 1,867.5 | 1,847.5 | 1,852.5 | +5 | +0.3% | 27,400 |
| 2013/09/04 | 1,827.5 | 1,850 | 1,822.5 | 1,847.5 | +25 | +1.4% | 45,600 |
| 2013/09/03 | 1,802.5 | 1,825 | 1,800 | 1,822.5 | +25 | +1.4% | 44,400 |
| 2013/09/02 | 1,800 | 1,800 | 1,787.5 | 1,797.5 | +15 | +0.8% | 21,400 |
| 2013/08/30 | 1,792.5 | 1,800 | 1,780 | 1,782.5 | -7.5 | -0.4% | 43,000 |
| 2013/08/29 | 1,782.5 | 1,790 | 1,775 | 1,790 | +22.5 | +1.3% | 23,000 |
| 2013/08/28 | 1,772.5 | 1,782.5 | 1,760 | 1,767.5 | -5 | -0.3% | 35,400 |
| 2013/08/27 | 1,772.5 | 1,782.5 | 1,770 | 1,772.5 | +10 | +0.6% | 24,400 |
| 2013/08/26 | 1,760 | 1,775 | 1,757.5 | 1,762.5 | ±0 | ±0% | 15,400 |
| 2013/08/23 | 1,750 | 1,762.5 | 1,737.5 | 1,762.5 | +17.5 | +1% | 29,000 |
2701～
2750
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
