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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 1,151.5 | 1,157.5 | 1,151.5 | 1,155.5 | +4.5 | +0.4% | 42,400 |
| 2012/06/05 | 1,147.5 | 1,154 | 1,137 | 1,151 | -2.5 | -0.2% | 68,200 |
| 2012/06/04 | 1,161.5 | 1,162.5 | 1,143.5 | 1,153.5 | -10.5 | -0.9% | 68,400 |
| 2012/06/01 | 1,165.5 | 1,166.5 | 1,160.5 | 1,164 | -0.5 | ±0% | 73,000 |
| 2012/05/31 | 1,166.5 | 1,166.5 | 1,158 | 1,164.5 | -2 | -0.2% | 71,800 |
| 2012/05/30 | 1,160 | 1,172.5 | 1,156 | 1,166.5 | +2.5 | +0.2% | 134,800 |
| 2012/05/29 | 1,165 | 1,175 | 1,162.5 | 1,164 | -39.5 | -3.3% | 490,600 |
| 2012/05/28 | 1,210 | 1,212 | 1,203.5 | 1,203.5 | -5 | -0.4% | 651,000 |
| 2012/05/25 | 1,220 | 1,223 | 1,206.5 | 1,208.5 | -11.5 | -0.9% | 173,800 |
| 2012/05/24 | 1,223 | 1,227.5 | 1,220 | 1,220 | -6 | -0.5% | 85,000 |
| 2012/05/23 | 1,225 | 1,227.5 | 1,222.5 | 1,226 | +2.5 | +0.2% | 93,200 |
| 2012/05/22 | 1,220.5 | 1,224.5 | 1,220 | 1,223.5 | +5 | +0.4% | 51,000 |
| 2012/05/21 | 1,219 | 1,224 | 1,217.5 | 1,218.5 | ±0 | ±0% | 80,400 |
| 2012/05/18 | 1,220.5 | 1,226 | 1,216.5 | 1,218.5 | -9 | -0.7% | 82,400 |
| 2012/05/17 | 1,220 | 1,230 | 1,215 | 1,227.5 | +15.5 | +1.3% | 61,000 |
| 2012/05/16 | 1,193.5 | 1,214.5 | 1,188 | 1,212 | +18.5 | +1.6% | 70,000 |
| 2012/05/15 | 1,210 | 1,210 | 1,175.5 | 1,193.5 | -16 | -1.3% | 137,800 |
| 2012/05/14 | 1,237 | 1,239.5 | 1,206.5 | 1,209.5 | -27.5 | -2.2% | 106,000 |
| 2012/05/11 | 1,245 | 1,249.5 | 1,232.5 | 1,237 | -5 | -0.4% | 59,200 |
| 2012/05/10 | 1,236 | 1,248.5 | 1,234.5 | 1,242 | -8 | -0.6% | 79,800 |
| 2012/05/09 | 1,266.5 | 1,267.5 | 1,248 | 1,250 | -20.5 | -1.6% | 116,400 |
| 2012/05/08 | 1,270.5 | 1,271.5 | 1,267.5 | 1,270.5 | -1.5 | -0.1% | 37,600 |
| 2012/05/07 | 1,270 | 1,273 | 1,266 | 1,272 | ±0 | ±0% | 59,200 |
| 2012/05/02 | 1,271.5 | 1,273 | 1,270.5 | 1,272 | -1 | -0.1% | 63,000 |
| 2012/05/01 | 1,272 | 1,275 | 1,270.5 | 1,273 | -0.5 | ±0% | 51,200 |
| 2012/04/27 | 1,281 | 1,281.5 | 1,270 | 1,273.5 | -5.5 | -0.4% | 66,200 |
| 2012/04/26 | 1,272.5 | 1,279 | 1,271 | 1,279 | +7.5 | +0.6% | 67,600 |
| 2012/04/25 | 1,271 | 1,274.5 | 1,270 | 1,271.5 | +2 | +0.2% | 49,200 |
| 2012/04/24 | 1,273.5 | 1,275 | 1,269.5 | 1,269.5 | -7.5 | -0.6% | 80,200 |
| 2012/04/23 | 1,279.5 | 1,279.5 | 1,275 | 1,277 | -0.5 | ±0% | 37,800 |
| 2012/04/20 | 1,275 | 1,282 | 1,274.5 | 1,277.5 | -0.5 | ±0% | 54,600 |
| 2012/04/19 | 1,287.5 | 1,287.5 | 1,278 | 1,278 | -9 | -0.7% | 57,600 |
| 2012/04/18 | 1,287.5 | 1,292 | 1,285 | 1,287 | +4 | +0.3% | 84,400 |
| 2012/04/17 | 1,282.5 | 1,283 | 1,278.5 | 1,283 | +6 | +0.5% | 43,400 |
| 2012/04/16 | 1,270 | 1,287 | 1,265.5 | 1,277 | +5.5 | +0.4% | 93,800 |
| 2012/04/13 | 1,270 | 1,282.5 | 1,268 | 1,271.5 | +6.5 | +0.5% | 150,600 |
| 2012/04/12 | 1,257 | 1,265 | 1,253 | 1,265 | +14.5 | +1.2% | 112,200 |
| 2012/04/11 | 1,254.5 | 1,255 | 1,245.5 | 1,250.5 | -5.5 | -0.4% | 73,600 |
| 2012/04/10 | 1,250 | 1,256.5 | 1,248 | 1,256 | +7.5 | +0.6% | 82,800 |
| 2012/04/09 | 1,245 | 1,250 | 1,241 | 1,248.5 | +2.5 | +0.2% | 75,800 |
| 2012/04/06 | 1,236.5 | 1,246 | 1,236 | 1,246 | +8 | +0.6% | 52,400 |
| 2012/04/05 | 1,237.5 | 1,240 | 1,226.5 | 1,238 | -4.5 | -0.4% | 91,800 |
| 2012/04/04 | 1,237.5 | 1,244.5 | 1,237 | 1,242.5 | +7.5 | +0.6% | 83,000 |
| 2012/04/03 | 1,237 | 1,240 | 1,231.5 | 1,235 | +5 | +0.4% | 103,200 |
| 2012/04/02 | 1,245.5 | 1,248.5 | 1,229 | 1,230 | -15 | -1.2% | 159,000 |
| 2012/03/30 | 1,235.5 | 1,245 | 1,235.5 | 1,245 | +11.5 | +0.9% | 98,000 |
| 2012/03/29 | 1,213 | 1,234 | 1,212.5 | 1,233.5 | +21.5 | +1.8% | 124,200 |
| 2012/03/28 | 1,190 | 1,212 | 1,189 | 1,212 | +25 | +2.1% | 128,200 |
| 2012/03/27 | 1,183.5 | 1,187 | 1,182.5 | 1,187 | +7 | +0.6% | 44,000 |
| 2012/03/26 | 1,184.5 | 1,184.5 | 1,180 | 1,180 | -3 | -0.3% | 42,800 |
3051～
3100
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
