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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 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 |
| 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 |
2901～
2950
件表示中 / 6240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 | 96,900円 | +10.3% | +5.9% | 1.65% | 46.86倍 | 4.83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 |
| コメリ | 309,500円 | +3.1% | +6.5% | 1.81% | 10.06倍 | 0.60倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| くら寿司 | 405,000円 | +3.4% | -16.5% | 0.49% | 47.34倍 | 2.66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 |
| ベルク | 738,000円 | +6.8% | +5.0% | 1.68% | 12.35倍 | 1.40倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 物語コーポ | 388,500円 | +13.4% | +11.1% | 0.93% | 23.67倍 | 4.00倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
市場注目の銘柄
チャート関連のコラム
