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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,435 | 1,439.5 | 1,432.5 | 1,434.5 | -0.5 | ±0% | 30,400 |
| 2013/01/15 | 1,425.5 | 1,439.5 | 1,424.5 | 1,435 | -12.5 | -0.9% | 54,800 |
| 2013/01/11 | 1,448 | 1,449.5 | 1,441.5 | 1,447.5 | +7.5 | +0.5% | 39,200 |
| 2013/01/10 | 1,426.5 | 1,440 | 1,406 | 1,440 | +14.5 | +1% | 52,400 |
| 2013/01/09 | 1,383 | 1,425.5 | 1,381 | 1,425.5 | +42.5 | +3.1% | 78,400 |
| 2013/01/08 | 1,376.5 | 1,386 | 1,375.5 | 1,383 | +7.5 | +0.5% | 47,800 |
| 2013/01/07 | 1,370 | 1,376 | 1,368 | 1,375.5 | +19 | +1.4% | 43,400 |
| 2013/01/04 | 1,366.5 | 1,374.5 | 1,355.5 | 1,356.5 | +9 | +0.7% | 37,200 |
| 2012/12/28 | 1,356.5 | 1,356.5 | 1,345 | 1,347.5 | -6 | -0.4% | 27,800 |
| 2012/12/27 | 1,338.5 | 1,357.5 | 1,338.5 | 1,353.5 | +21.5 | +1.6% | 83,000 |
| 2012/12/26 | 1,333 | 1,336 | 1,327.5 | 1,332 | +7 | +0.5% | 30,200 |
| 2012/12/25 | 1,340 | 1,340 | 1,319 | 1,325 | +7 | +0.5% | 37,800 |
| 2012/12/21 | 1,340.5 | 1,342.5 | 1,310.5 | 1,318 | -28.5 | -2.1% | 60,600 |
| 2012/12/20 | 1,308 | 1,349 | 1,305 | 1,346.5 | +42.5 | +3.3% | 133,800 |
| 2012/12/19 | 1,304 | 1,307.5 | 1,300.5 | 1,304 | +0.5 | ±0% | 70,800 |
| 2012/12/18 | 1,299.5 | 1,304.5 | 1,298.5 | 1,303.5 | +4.5 | +0.3% | 65,000 |
| 2012/12/17 | 1,290 | 1,299.5 | 1,282 | 1,299 | +20 | +1.6% | 68,600 |
| 2012/12/14 | 1,281.5 | 1,282.5 | 1,277.5 | 1,279 | +1.5 | +0.1% | 63,800 |
| 2012/12/13 | 1,280 | 1,280.5 | 1,276 | 1,277.5 | +0.5 | ±0% | 37,600 |
| 2012/12/12 | 1,276.5 | 1,281.5 | 1,276 | 1,277 | -1 | -0.1% | 33,600 |
| 2012/12/11 | 1,277.5 | 1,284.5 | 1,277.5 | 1,278 | -6.5 | -0.5% | 21,200 |
| 2012/12/10 | 1,289 | 1,289 | 1,276.5 | 1,284.5 | -5 | -0.4% | 37,800 |
| 2012/12/07 | 1,302.5 | 1,302.5 | 1,288 | 1,289.5 | -14.5 | -1.1% | 20,600 |
| 2012/12/06 | 1,305.5 | 1,305.5 | 1,295 | 1,304 | -2.5 | -0.2% | 62,200 |
| 2012/12/05 | 1,282.5 | 1,310 | 1,278 | 1,306.5 | +24.5 | +1.9% | 144,600 |
| 2012/12/04 | 1,254 | 1,284 | 1,254 | 1,282 | +28 | +2.2% | 204,200 |
| 2012/12/03 | 1,253 | 1,261.5 | 1,251.5 | 1,254 | -10 | -0.8% | 65,200 |
| 2012/11/30 | 1,264 | 1,265 | 1,260.5 | 1,264 | +3.5 | +0.3% | 77,200 |
| 2012/11/29 | 1,247.5 | 1,268 | 1,247.5 | 1,260.5 | +14.5 | +1.2% | 137,000 |
| 2012/11/28 | 1,265 | 1,272 | 1,245 | 1,246 | -34.5 | -2.7% | 436,800 |
| 2012/11/27 | 1,278.5 | 1,280.5 | 1,274.5 | 1,280.5 | -0.5 | ±0% | 498,400 |
| 2012/11/26 | 1,280.5 | 1,287 | 1,280 | 1,281 | -6 | -0.5% | 176,200 |
| 2012/11/22 | 1,289 | 1,289 | 1,275 | 1,287 | -2.5 | -0.2% | 83,000 |
| 2012/11/21 | 1,292 | 1,292 | 1,287.5 | 1,289.5 | -2.5 | -0.2% | 70,000 |
| 2012/11/20 | 1,293 | 1,294 | 1,292 | 1,292 | -0.5 | ±0% | 55,600 |
| 2012/11/19 | 1,291.5 | 1,295 | 1,290.5 | 1,292.5 | +1 | +0.1% | 66,200 |
| 2012/11/16 | 1,293 | 1,294 | 1,287 | 1,291.5 | -1 | -0.1% | 58,400 |
| 2012/11/15 | 1,285 | 1,293 | 1,284.5 | 1,292.5 | +0.5 | ±0% | 63,600 |
| 2012/11/14 | 1,255 | 1,292.5 | 1,255 | 1,292 | +36 | +2.9% | 127,000 |
| 2012/11/13 | 1,255.5 | 1,264.5 | 1,246 | 1,256 | -15 | -1.2% | 83,400 |
| 2012/11/12 | 1,287.5 | 1,288.5 | 1,265.5 | 1,271 | -21.5 | -1.7% | 76,600 |
| 2012/11/09 | 1,290 | 1,295 | 1,285.5 | 1,292.5 | -2 | -0.2% | 79,200 |
| 2012/11/08 | 1,294 | 1,297.5 | 1,293.5 | 1,294.5 | -0.5 | ±0% | 50,200 |
| 2012/11/07 | 1,295 | 1,297 | 1,294.5 | 1,295 | -0.5 | ±0% | 61,000 |
| 2012/11/06 | 1,296 | 1,297 | 1,292 | 1,295.5 | +0.5 | ±0% | 31,400 |
| 2012/11/05 | 1,289 | 1,295 | 1,288.5 | 1,295 | +6.5 | +0.5% | 59,000 |
| 2012/11/02 | 1,283.5 | 1,288.5 | 1,283.5 | 1,288.5 | +5 | +0.4% | 47,400 |
| 2012/11/01 | 1,282 | 1,286 | 1,280.5 | 1,283.5 | +2 | +0.2% | 43,200 |
| 2012/10/31 | 1,274 | 1,283.5 | 1,271 | 1,281.5 | +12 | +0.9% | 49,200 |
| 2012/10/30 | 1,278.5 | 1,280.5 | 1,262 | 1,269.5 | -10.5 | -0.8% | 62,000 |
2901～
2950
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
