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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,172 | 1,173.5 | 1,169 | 1,173.5 | +1.5 | +0.1% | 23,000 |
| 2012/08/15 | 1,165.5 | 1,172 | 1,165 | 1,172 | +6.5 | +0.6% | 28,800 |
| 2012/08/14 | 1,165 | 1,168 | 1,160.5 | 1,165.5 | +0.5 | ±0% | 34,200 |
| 2012/08/13 | 1,166 | 1,166 | 1,163.5 | 1,165 | -1 | -0.1% | 12,000 |
| 2012/08/10 | 1,160 | 1,166 | 1,158.5 | 1,166 | +8 | +0.7% | 21,400 |
| 2012/08/09 | 1,157.5 | 1,158 | 1,150 | 1,158 | +3 | +0.3% | 24,600 |
| 2012/08/08 | 1,150.5 | 1,159 | 1,146 | 1,155 | +4.5 | +0.4% | 30,800 |
| 2012/08/07 | 1,138 | 1,152.5 | 1,138 | 1,150.5 | +12.5 | +1.1% | 34,000 |
| 2012/08/06 | 1,135 | 1,138 | 1,128.5 | 1,138 | +10 | +0.9% | 20,600 |
| 2012/08/03 | 1,138.5 | 1,140.5 | 1,128 | 1,128 | -14 | -1.2% | 47,400 |
| 2012/08/02 | 1,147.5 | 1,147.5 | 1,139.5 | 1,142 | -5 | -0.4% | 22,600 |
| 2012/08/01 | 1,142.5 | 1,147.5 | 1,138.5 | 1,147 | +2.5 | +0.2% | 24,800 |
| 2012/07/31 | 1,141.5 | 1,144.5 | 1,137.5 | 1,144.5 | +3.5 | +0.3% | 44,000 |
| 2012/07/30 | 1,149.5 | 1,149.5 | 1,135 | 1,141 | +8 | +0.7% | 29,400 |
| 2012/07/27 | 1,147.5 | 1,149.5 | 1,132.5 | 1,133 | -13.5 | -1.2% | 33,200 |
| 2012/07/26 | 1,144 | 1,147.5 | 1,128.5 | 1,146.5 | +20.5 | +1.8% | 51,800 |
| 2012/07/25 | 1,127.5 | 1,132.5 | 1,120 | 1,126 | -2 | -0.2% | 69,400 |
| 2012/07/24 | 1,142.5 | 1,147.5 | 1,127.5 | 1,128 | -10 | -0.9% | 61,400 |
| 2012/07/23 | 1,143 | 1,145 | 1,138 | 1,138 | -5 | -0.4% | 36,600 |
| 2012/07/20 | 1,158.5 | 1,159.5 | 1,142.5 | 1,143 | -15 | -1.3% | 49,000 |
| 2012/07/19 | 1,164 | 1,165.5 | 1,157.5 | 1,158 | -9 | -0.8% | 38,600 |
| 2012/07/18 | 1,177.5 | 1,177.5 | 1,164.5 | 1,167 | -1.5 | -0.1% | 24,200 |
| 2012/07/17 | 1,179 | 1,179 | 1,163.5 | 1,168.5 | +1 | +0.1% | 31,800 |
| 2012/07/13 | 1,172 | 1,177.5 | 1,167.5 | 1,167.5 | -3.5 | -0.3% | 32,400 |
| 2012/07/12 | 1,169 | 1,173.5 | 1,162 | 1,171 | +4.5 | +0.4% | 30,000 |
| 2012/07/11 | 1,169.5 | 1,170.5 | 1,166 | 1,166.5 | -2 | -0.2% | 20,800 |
| 2012/07/10 | 1,169 | 1,172.5 | 1,166 | 1,168.5 | +4.5 | +0.4% | 34,800 |
| 2012/07/09 | 1,165.5 | 1,169 | 1,157.5 | 1,164 | -1 | -0.1% | 40,600 |
| 2012/07/06 | 1,182 | 1,182 | 1,161 | 1,165 | -8.5 | -0.7% | 34,000 |
| 2012/07/05 | 1,182 | 1,182 | 1,173 | 1,173.5 | -4.5 | -0.4% | 25,800 |
| 2012/07/04 | 1,180 | 1,184.5 | 1,177.5 | 1,178 | +2.5 | +0.2% | 28,400 |
| 2012/07/03 | 1,182.5 | 1,186 | 1,175.5 | 1,175.5 | -7 | -0.6% | 24,200 |
| 2012/07/02 | 1,185 | 1,190 | 1,177.5 | 1,182.5 | +7.5 | +0.6% | 47,000 |
| 2012/06/29 | 1,172 | 1,182 | 1,166.5 | 1,175 | +3.5 | +0.3% | 65,800 |
| 2012/06/28 | 1,154 | 1,174.5 | 1,154 | 1,171.5 | +21.5 | +1.9% | 53,600 |
| 2012/06/27 | 1,150 | 1,152.5 | 1,144.5 | 1,150 | ±0 | ±0% | 18,200 |
| 2012/06/26 | 1,142.5 | 1,150 | 1,142.5 | 1,150 | +7.5 | +0.7% | 39,200 |
| 2012/06/25 | 1,149.5 | 1,149.5 | 1,142.5 | 1,142.5 | -1.5 | -0.1% | 28,200 |
| 2012/06/22 | 1,152.5 | 1,152.5 | 1,143 | 1,144 | -8.5 | -0.7% | 54,200 |
| 2012/06/21 | 1,147.5 | 1,152.5 | 1,144 | 1,152.5 | +2.5 | +0.2% | 36,800 |
| 2012/06/20 | 1,142.5 | 1,152 | 1,142.5 | 1,150 | +7 | +0.6% | 23,800 |
| 2012/06/19 | 1,149 | 1,153 | 1,143 | 1,143 | -1.5 | -0.1% | 28,200 |
| 2012/06/18 | 1,149.5 | 1,149.5 | 1,143 | 1,144.5 | -5.5 | -0.5% | 31,600 |
| 2012/06/15 | 1,148 | 1,150 | 1,130.5 | 1,150 | +2.5 | +0.2% | 67,200 |
| 2012/06/14 | 1,146 | 1,147.5 | 1,139 | 1,147.5 | +2 | +0.2% | 30,000 |
| 2012/06/13 | 1,147 | 1,150 | 1,145 | 1,145.5 | ±0 | ±0% | 25,600 |
| 2012/06/12 | 1,140 | 1,145.5 | 1,135 | 1,145.5 | +2 | +0.2% | 45,000 |
| 2012/06/11 | 1,162 | 1,163 | 1,142 | 1,143.5 | -4 | -0.3% | 46,200 |
| 2012/06/08 | 1,169 | 1,169 | 1,143 | 1,147.5 | -18.5 | -1.6% | 92,400 |
| 2012/06/07 | 1,161 | 1,166.5 | 1,150 | 1,166 | +10.5 | +0.9% | 47,000 |
3001～
3050
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
