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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,272 | 1,280 | 1,271.5 | 1,280 | +8 | +0.6% | 62,400 |
| 2012/10/26 | 1,258.5 | 1,272 | 1,258.5 | 1,272 | +9.5 | +0.8% | 39,800 |
| 2012/10/25 | 1,252.5 | 1,262.5 | 1,252.5 | 1,262.5 | +11 | +0.9% | 37,000 |
| 2012/10/24 | 1,249 | 1,252 | 1,248 | 1,251.5 | +2 | +0.2% | 49,000 |
| 2012/10/23 | 1,249.5 | 1,250 | 1,248 | 1,249.5 | ±0 | ±0% | 17,000 |
| 2012/10/22 | 1,248 | 1,249.5 | 1,246 | 1,249.5 | +2 | +0.2% | 22,400 |
| 2012/10/19 | 1,246.5 | 1,249 | 1,245.5 | 1,247.5 | -1 | -0.1% | 20,200 |
| 2012/10/18 | 1,248.5 | 1,249.5 | 1,247 | 1,248.5 | +1 | +0.1% | 24,400 |
| 2012/10/17 | 1,245.5 | 1,247.5 | 1,242 | 1,247.5 | +3.5 | +0.3% | 46,800 |
| 2012/10/16 | 1,241 | 1,245 | 1,240 | 1,244 | +1.5 | +0.1% | 32,400 |
| 2012/10/15 | 1,243.5 | 1,244 | 1,241 | 1,242.5 | +2 | +0.2% | 25,200 |
| 2012/10/12 | 1,235.5 | 1,241 | 1,235 | 1,240.5 | +7.5 | +0.6% | 45,400 |
| 2012/10/11 | 1,235.5 | 1,236 | 1,232.5 | 1,233 | -2.5 | -0.2% | 30,000 |
| 2012/10/10 | 1,242 | 1,242 | 1,233.5 | 1,235.5 | -3 | -0.2% | 43,200 |
| 2012/10/09 | 1,236 | 1,242 | 1,236 | 1,238.5 | +3 | +0.2% | 39,600 |
| 2012/10/05 | 1,231.5 | 1,238 | 1,229.5 | 1,235.5 | +7 | +0.6% | 32,600 |
| 2012/10/04 | 1,223 | 1,229 | 1,222.5 | 1,228.5 | +5.5 | +0.4% | 56,800 |
| 2012/10/03 | 1,235 | 1,236 | 1,223 | 1,223 | -12.5 | -1% | 45,800 |
| 2012/10/02 | 1,237.5 | 1,240 | 1,235.5 | 1,235.5 | -1 | -0.1% | 28,000 |
| 2012/10/01 | 1,239.5 | 1,239.5 | 1,227 | 1,236.5 | -2.5 | -0.2% | 95,200 |
| 2012/09/28 | 1,239.5 | 1,240 | 1,225 | 1,239 | +3 | +0.2% | 59,800 |
| 2012/09/27 | 1,236.5 | 1,238.5 | 1,230 | 1,236 | +3 | +0.2% | 42,600 |
| 2012/09/26 | 1,220.5 | 1,233 | 1,220.5 | 1,233 | +13 | +1.1% | 53,000 |
| 2012/09/25 | 1,217 | 1,220 | 1,210.5 | 1,220 | +4.5 | +0.4% | 50,800 |
| 2012/09/24 | 1,216.5 | 1,217 | 1,213 | 1,215.5 | +1.5 | +0.1% | 39,200 |
| 2012/09/21 | 1,214 | 1,217.5 | 1,213.5 | 1,214 | +0.5 | ±0% | 30,400 |
| 2012/09/20 | 1,211.5 | 1,214 | 1,210 | 1,213.5 | +4 | +0.3% | 36,400 |
| 2012/09/19 | 1,210 | 1,210 | 1,205.5 | 1,209.5 | -0.5 | ±0% | 20,400 |
| 2012/09/18 | 1,207.5 | 1,210 | 1,205.5 | 1,210 | +6 | +0.5% | 37,800 |
| 2012/09/14 | 1,205 | 1,207 | 1,202.5 | 1,204 | +1.5 | +0.1% | 46,600 |
| 2012/09/13 | 1,203 | 1,203 | 1,197.5 | 1,202.5 | ±0 | ±0% | 22,200 |
| 2012/09/12 | 1,195 | 1,202.5 | 1,194 | 1,202.5 | +10 | +0.8% | 32,800 |
| 2012/09/11 | 1,190.5 | 1,192.5 | 1,187 | 1,192.5 | +2.5 | +0.2% | 19,800 |
| 2012/09/10 | 1,190 | 1,190 | 1,184.5 | 1,190 | +7.5 | +0.6% | 20,800 |
| 2012/09/07 | 1,190.5 | 1,191.5 | 1,177.5 | 1,182.5 | -5.5 | -0.5% | 20,800 |
| 2012/09/06 | 1,192.5 | 1,192.5 | 1,180 | 1,188 | -4.5 | -0.4% | 26,800 |
| 2012/09/05 | 1,186.5 | 1,193 | 1,181.5 | 1,192.5 | +9 | +0.8% | 24,000 |
| 2012/09/04 | 1,199.5 | 1,199.5 | 1,181 | 1,183.5 | -15.5 | -1.3% | 33,000 |
| 2012/09/03 | 1,198.5 | 1,202.5 | 1,197 | 1,199 | +0.5 | ±0% | 36,200 |
| 2012/08/31 | 1,190 | 1,198.5 | 1,188 | 1,198.5 | +8.5 | +0.7% | 35,600 |
| 2012/08/30 | 1,186.5 | 1,190 | 1,183.5 | 1,190 | +6.5 | +0.5% | 27,600 |
| 2012/08/29 | 1,184.5 | 1,188 | 1,180 | 1,183.5 | +3 | +0.3% | 25,600 |
| 2012/08/28 | 1,184.5 | 1,185 | 1,175 | 1,180.5 | +0.5 | ±0% | 35,200 |
| 2012/08/27 | 1,180 | 1,185 | 1,180 | 1,180 | +5.5 | +0.5% | 23,000 |
| 2012/08/24 | 1,172.5 | 1,175 | 1,171 | 1,174.5 | +2 | +0.2% | 21,000 |
| 2012/08/23 | 1,171 | 1,174.5 | 1,170 | 1,172.5 | +1.5 | +0.1% | 23,000 |
| 2012/08/22 | 1,169.5 | 1,172.5 | 1,169.5 | 1,171 | +1.5 | +0.1% | 12,400 |
| 2012/08/21 | 1,169.5 | 1,173 | 1,168.5 | 1,169.5 | +0.5 | ±0% | 16,200 |
| 2012/08/20 | 1,170 | 1,171.5 | 1,169 | 1,169 | +1.5 | +0.1% | 8,600 |
| 2012/08/17 | 1,173.5 | 1,173.5 | 1,164 | 1,167.5 | -6 | -0.5% | 28,800 |
2951～
3000
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
