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 |
|---|---|---|---|---|---|---|---|
| 2013/02/04 | 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 |
| 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 |
3051～
3100
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
