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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 2,090 | 2,100 | 2,030 | 2,052.5 | -37.5 | -1.8% | 125,600 |
| 2013/03/28 | 2,025 | 2,112.5 | 2,025 | 2,090 | +90 | +4.5% | 216,600 |
| 2013/03/27 | 1,945 | 2,000 | 1,937.5 | 2,000 | +75 | +3.9% | 129,000 |
| 2013/03/26 | 1,925 | 1,942.5 | 1,897.5 | 1,925 | +17.5 | +0.9% | 121,400 |
| 2013/03/25 | 1,940 | 1,942.5 | 1,897.5 | 1,907.5 | +37.5 | +2% | 123,400 |
| 2013/03/22 | 1,867.5 | 1,957.5 | 1,860 | 1,870 | +10 | +0.5% | 149,600 |
| 2013/03/21 | 1,797.5 | 1,867.5 | 1,790 | 1,860 | +82.5 | +4.6% | 132,000 |
| 2013/03/19 | 1,740 | 1,780 | 1,735 | 1,777.5 | +55 | +3.2% | 90,600 |
| 2013/03/18 | 1,707.5 | 1,732.5 | 1,682.5 | 1,722.5 | +22.5 | +1.3% | 74,400 |
| 2013/03/15 | 1,657.5 | 1,707.5 | 1,655 | 1,700 | +60 | +3.7% | 89,000 |
| 2013/03/14 | 1,625 | 1,647.5 | 1,625 | 1,640 | +5 | +0.3% | 40,400 |
| 2013/03/13 | 1,640 | 1,665 | 1,625 | 1,635 | -2.5 | -0.2% | 73,000 |
| 2013/03/12 | 1,642.5 | 1,647.5 | 1,627.5 | 1,637.5 | -5 | -0.3% | 51,800 |
| 2013/03/11 | 1,652.5 | 1,655 | 1,635 | 1,642.5 | -5 | -0.3% | 55,000 |
| 2013/03/08 | 1,635 | 1,657.5 | 1,620 | 1,647.5 | ±0 | ±0% | 120,800 |
| 2013/03/07 | 1,600 | 1,647.5 | 1,600 | 1,647.5 | +55 | +3.5% | 79,600 |
| 2013/03/06 | 1,575 | 1,600 | 1,570 | 1,592.5 | +27.5 | +1.8% | 61,000 |
| 2013/03/05 | 1,517.5 | 1,570 | 1,517.5 | 1,565 | +65 | +4.3% | 75,200 |
| 2013/03/04 | 1,497.5 | 1,507.5 | 1,496 | 1,500 | +7 | +0.5% | 36,800 |
| 2013/03/01 | 1,487.5 | 1,499 | 1,487 | 1,493 | +5.5 | +0.4% | 30,800 |
| 2013/02/28 | 1,488.5 | 1,495 | 1,487.5 | 1,487.5 | -1 | -0.1% | 41,000 |
| 2013/02/27 | 1,499 | 1,500 | 1,487.5 | 1,488.5 | -10.5 | -0.7% | 35,400 |
| 2013/02/26 | 1,490 | 1,502.5 | 1,485 | 1,499 | +6.5 | +0.4% | 38,600 |
| 2013/02/25 | 1,489 | 1,496 | 1,485 | 1,492.5 | +3 | +0.2% | 38,400 |
| 2013/02/22 | 1,497 | 1,500 | 1,488.5 | 1,489.5 | -10.5 | -0.7% | 30,800 |
| 2013/02/21 | 1,500 | 1,505 | 1,497 | 1,500 | -2.5 | -0.2% | 34,000 |
| 2013/02/20 | 1,499 | 1,502.5 | 1,497 | 1,502.5 | +6 | +0.4% | 33,600 |
| 2013/02/19 | 1,489.5 | 1,496.5 | 1,488.5 | 1,496.5 | +8.5 | +0.6% | 24,000 |
| 2013/02/18 | 1,470 | 1,489 | 1,469 | 1,488 | +14 | +0.9% | 42,200 |
| 2013/02/15 | 1,467.5 | 1,474 | 1,450 | 1,474 | -8 | -0.5% | 53,400 |
| 2013/02/14 | 1,490.5 | 1,495 | 1,475 | 1,482 | -11.5 | -0.8% | 27,800 |
| 2013/02/13 | 1,495.5 | 1,497.5 | 1,490 | 1,493.5 | -3 | -0.2% | 33,800 |
| 2013/02/12 | 1,495 | 1,502.5 | 1,495 | 1,496.5 | +2 | +0.1% | 37,400 |
| 2013/02/08 | 1,500 | 1,500 | 1,492 | 1,494.5 | -5.5 | -0.4% | 23,800 |
| 2013/02/07 | 1,499.5 | 1,507.5 | 1,499 | 1,500 | +1.5 | +0.1% | 33,000 |
| 2013/02/06 | 1,497.5 | 1,505 | 1,490.5 | 1,498.5 | +8 | +0.5% | 34,200 |
| 2013/02/05 | 1,498.5 | 1,502.5 | 1,490 | 1,490.5 | -6.5 | -0.4% | 52,800 |
| 2013/02/04 | 1,502.5 | 1,507.5 | 1,496.5 | 1,497 | -0.5 | ±0% | 33,400 |
| 2013/02/01 | 1,499.5 | 1,515 | 1,492 | 1,497.5 | +4 | +0.3% | 52,400 |
| 2013/01/31 | 1,497.5 | 1,497.5 | 1,489 | 1,493.5 | +2.5 | +0.2% | 24,200 |
| 2013/01/30 | 1,482.5 | 1,492.5 | 1,475.5 | 1,491 | +9.5 | +0.6% | 31,200 |
| 2013/01/29 | 1,473.5 | 1,486.5 | 1,470 | 1,481.5 | +8.5 | +0.6% | 32,600 |
| 2013/01/28 | 1,470 | 1,489 | 1,469.5 | 1,473 | +6 | +0.4% | 35,200 |
| 2013/01/25 | 1,460.5 | 1,482 | 1,457.5 | 1,467 | +6.5 | +0.4% | 26,400 |
| 2013/01/24 | 1,468.5 | 1,468.5 | 1,445 | 1,460.5 | -14.5 | -1% | 41,000 |
| 2013/01/23 | 1,482.5 | 1,482.5 | 1,475 | 1,475 | -3.5 | -0.2% | 36,800 |
| 2013/01/22 | 1,497.5 | 1,497.5 | 1,475.5 | 1,478.5 | +1.5 | +0.1% | 39,200 |
| 2013/01/21 | 1,474 | 1,492 | 1,470.5 | 1,477 | +4.5 | +0.3% | 50,200 |
| 2013/01/18 | 1,444 | 1,479.5 | 1,443 | 1,472.5 | +33 | +2.3% | 99,000 |
| 2013/01/17 | 1,422 | 1,442.5 | 1,420 | 1,439.5 | +5 | +0.3% | 51,600 |
2851～
2900
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
