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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,730 | 1,767.5 | 1,725 | 1,745 | +7.5 | +0.4% | 29,800 |
| 2013/08/21 | 1,767.5 | 1,767.5 | 1,732.5 | 1,737.5 | -20 | -1.1% | 42,800 |
| 2013/08/20 | 1,752.5 | 1,767.5 | 1,752.5 | 1,757.5 | ±0 | ±0% | 25,600 |
| 2013/08/19 | 1,757.5 | 1,770 | 1,755 | 1,757.5 | ±0 | ±0% | 13,600 |
| 2013/08/16 | 1,775 | 1,777.5 | 1,755 | 1,757.5 | -30 | -1.7% | 48,600 |
| 2013/08/15 | 1,790 | 1,795 | 1,775 | 1,787.5 | -7.5 | -0.4% | 26,800 |
| 2013/08/14 | 1,787.5 | 1,797.5 | 1,780 | 1,795 | +7.5 | +0.4% | 24,800 |
| 2013/08/13 | 1,782.5 | 1,792.5 | 1,772.5 | 1,787.5 | ±0 | ±0% | 26,600 |
| 2013/08/12 | 1,780 | 1,800 | 1,777.5 | 1,787.5 | ±0 | ±0% | 28,400 |
| 2013/08/09 | 1,792.5 | 1,795 | 1,780 | 1,787.5 | +5 | +0.3% | 31,400 |
| 2013/08/08 | 1,777.5 | 1,795 | 1,772.5 | 1,782.5 | +7.5 | +0.4% | 58,000 |
| 2013/08/07 | 1,805 | 1,805 | 1,775 | 1,775 | -20 | -1.1% | 44,400 |
| 2013/08/06 | 1,795 | 1,805 | 1,775 | 1,795 | +2.5 | +0.1% | 32,000 |
| 2013/08/05 | 1,800 | 1,800 | 1,785 | 1,792.5 | -7.5 | -0.4% | 25,800 |
| 2013/08/02 | 1,787.5 | 1,812.5 | 1,785 | 1,800 | +15 | +0.8% | 44,400 |
| 2013/08/01 | 1,777.5 | 1,785 | 1,752.5 | 1,785 | +10 | +0.6% | 46,000 |
| 2013/07/31 | 1,775 | 1,782.5 | 1,757.5 | 1,775 | +2.5 | +0.1% | 39,600 |
| 2013/07/30 | 1,750 | 1,777.5 | 1,747.5 | 1,772.5 | +17.5 | +1% | 43,000 |
| 2013/07/29 | 1,750 | 1,775 | 1,750 | 1,755 | -10 | -0.6% | 59,800 |
| 2013/07/26 | 1,780 | 1,780 | 1,752.5 | 1,765 | -17.5 | -1% | 60,200 |
| 2013/07/25 | 1,800 | 1,802.5 | 1,775 | 1,782.5 | -15 | -0.8% | 58,800 |
| 2013/07/24 | 1,800 | 1,810 | 1,792.5 | 1,797.5 | -2.5 | -0.1% | 37,400 |
| 2013/07/23 | 1,827.5 | 1,827.5 | 1,790 | 1,800 | -15 | -0.8% | 65,400 |
| 2013/07/22 | 1,812.5 | 1,815 | 1,795 | 1,815 | +35 | +2% | 42,600 |
| 2013/07/19 | 1,802.5 | 1,812.5 | 1,777.5 | 1,780 | -32.5 | -1.8% | 100,000 |
| 2013/07/18 | 1,832.5 | 1,850 | 1,805 | 1,812.5 | -20 | -1.1% | 98,000 |
| 2013/07/17 | 1,840 | 1,845 | 1,825 | 1,832.5 | ±0 | ±0% | 58,400 |
| 2013/07/16 | 1,887.5 | 1,895 | 1,832.5 | 1,832.5 | -62.5 | -3.3% | 113,400 |
| 2013/07/12 | 1,895 | 1,907.5 | 1,887.5 | 1,895 | ±0 | ±0% | 27,600 |
| 2013/07/11 | 1,915 | 1,915 | 1,882.5 | 1,895 | -15 | -0.8% | 44,600 |
| 2013/07/10 | 1,900 | 1,917.5 | 1,892.5 | 1,910 | +27.5 | +1.5% | 62,000 |
| 2013/07/09 | 1,890 | 1,910 | 1,875 | 1,882.5 | +2.5 | +0.1% | 76,200 |
| 2013/07/08 | 1,900 | 1,920 | 1,862.5 | 1,880 | +40 | +2.2% | 74,000 |
| 2013/07/05 | 1,835 | 1,850 | 1,835 | 1,840 | +7.5 | +0.4% | 31,600 |
| 2013/07/04 | 1,825 | 1,850 | 1,825 | 1,832.5 | +22.5 | +1.2% | 44,800 |
| 2013/07/03 | 1,750 | 1,825 | 1,750 | 1,810 | +62.5 | +3.6% | 79,200 |
| 2013/07/02 | 1,740 | 1,750 | 1,732.5 | 1,747.5 | +20 | +1.2% | 51,200 |
| 2013/07/01 | 1,732.5 | 1,740 | 1,717.5 | 1,727.5 | +10 | +0.6% | 38,600 |
| 2013/06/28 | 1,705 | 1,717.5 | 1,697.5 | 1,717.5 | +20 | +1.2% | 44,600 |
| 2013/06/27 | 1,702.5 | 1,707.5 | 1,680 | 1,697.5 | -7.5 | -0.4% | 46,200 |
| 2013/06/26 | 1,705 | 1,715 | 1,687.5 | 1,705 | -7.5 | -0.4% | 54,000 |
| 2013/06/25 | 1,725 | 1,732.5 | 1,700 | 1,712.5 | -2.5 | -0.1% | 45,800 |
| 2013/06/24 | 1,707.5 | 1,727.5 | 1,695 | 1,715 | +30 | +1.8% | 64,000 |
| 2013/06/21 | 1,675 | 1,712.5 | 1,665 | 1,685 | -5 | -0.3% | 78,000 |
| 2013/06/20 | 1,695 | 1,712.5 | 1,682.5 | 1,690 | -22.5 | -1.3% | 38,600 |
| 2013/06/19 | 1,730 | 1,730 | 1,692.5 | 1,712.5 | +15 | +0.9% | 42,800 |
| 2013/06/18 | 1,747.5 | 1,755 | 1,687.5 | 1,697.5 | -35 | -2% | 65,200 |
| 2013/06/17 | 1,680 | 1,735 | 1,670 | 1,732.5 | +77.5 | +4.7% | 78,800 |
| 2013/06/14 | 1,667.5 | 1,705 | 1,655 | 1,655 | ±0 | ±0% | 87,200 |
| 2013/06/13 | 1,700 | 1,702.5 | 1,650 | 1,655 | -72.5 | -4.2% | 87,200 |
2751～
2800
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
