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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,180 | 1,184.5 | 1,178 | 1,183 | -1.5 | -0.1% | 49,600 |
| 2012/03/22 | 1,177 | 1,184.5 | 1,177 | 1,184.5 | +11.5 | +1% | 54,400 |
| 2012/03/21 | 1,178 | 1,180.5 | 1,173 | 1,173 | -4.5 | -0.4% | 55,000 |
| 2012/03/19 | 1,180.5 | 1,185.5 | 1,177.5 | 1,177.5 | ±0 | ±0% | 40,200 |
| 2012/03/16 | 1,183 | 1,183.5 | 1,177.5 | 1,177.5 | -1 | -0.1% | 51,800 |
| 2012/03/15 | 1,175 | 1,181 | 1,175 | 1,178.5 | +5.5 | +0.5% | 55,800 |
| 2012/03/14 | 1,174 | 1,180 | 1,172 | 1,173 | +2.5 | +0.2% | 76,800 |
| 2012/03/13 | 1,170.5 | 1,173.5 | 1,168.5 | 1,170.5 | +5.5 | +0.5% | 48,200 |
| 2012/03/12 | 1,168.5 | 1,170 | 1,165 | 1,165 | -2.5 | -0.2% | 44,800 |
| 2012/03/09 | 1,168 | 1,170 | 1,165 | 1,167.5 | +1 | +0.1% | 65,400 |
| 2012/03/08 | 1,166.5 | 1,167.5 | 1,162.5 | 1,166.5 | +3 | +0.3% | 32,400 |
| 2012/03/07 | 1,157.5 | 1,163.5 | 1,155.5 | 1,163.5 | +4 | +0.3% | 74,800 |
| 2012/03/06 | 1,166 | 1,168 | 1,159 | 1,159.5 | -4 | -0.3% | 63,200 |
| 2012/03/05 | 1,165.5 | 1,169 | 1,163 | 1,163.5 | +1 | +0.1% | 48,200 |
| 2012/03/02 | 1,158.5 | 1,164.5 | 1,158.5 | 1,162.5 | +5 | +0.4% | 37,400 |
| 2012/03/01 | 1,166 | 1,174 | 1,155 | 1,157.5 | -5.5 | -0.5% | 53,800 |
| 2012/02/29 | 1,173 | 1,176 | 1,162.5 | 1,163 | -6 | -0.5% | 72,400 |
| 2012/02/28 | 1,159.5 | 1,169.5 | 1,159 | 1,169 | +10.5 | +0.9% | 61,600 |
| 2012/02/27 | 1,157 | 1,159 | 1,153.5 | 1,158.5 | +3.5 | +0.3% | 43,600 |
| 2012/02/24 | 1,160 | 1,160.5 | 1,155 | 1,155 | -3.5 | -0.3% | 41,600 |
| 2012/02/23 | 1,159.5 | 1,161 | 1,158 | 1,158.5 | +0.5 | ±0% | 33,800 |
| 2012/02/22 | 1,154 | 1,159 | 1,154 | 1,158 | +4 | +0.3% | 39,000 |
| 2012/02/21 | 1,154 | 1,158 | 1,153 | 1,154 | ±0 | ±0% | 38,200 |
| 2012/02/20 | 1,159.5 | 1,159.5 | 1,153 | 1,154 | +1 | +0.1% | 32,800 |
| 2012/02/17 | 1,150 | 1,155 | 1,150 | 1,153 | +5.5 | +0.5% | 46,600 |
| 2012/02/16 | 1,142.5 | 1,148.5 | 1,142.5 | 1,147.5 | +5 | +0.4% | 51,200 |
| 2012/02/15 | 1,138 | 1,145 | 1,137.5 | 1,142.5 | +5.5 | +0.5% | 56,200 |
| 2012/02/14 | 1,137 | 1,137.5 | 1,134.5 | 1,137 | +1.5 | +0.1% | 42,600 |
| 2012/02/13 | 1,136.5 | 1,137 | 1,135 | 1,135.5 | +3 | +0.3% | 40,000 |
| 2012/02/10 | 1,136.5 | 1,137 | 1,132 | 1,132.5 | ±0 | ±0% | 28,800 |
| 2012/02/09 | 1,132.5 | 1,136 | 1,132 | 1,132.5 | -1.5 | -0.1% | 22,200 |
| 2012/02/08 | 1,127.5 | 1,134 | 1,127.5 | 1,134 | +4 | +0.4% | 26,800 |
| 2012/02/07 | 1,128.5 | 1,130.5 | 1,126 | 1,130 | +1.5 | +0.1% | 25,000 |
| 2012/02/06 | 1,131.5 | 1,132.5 | 1,127.5 | 1,128.5 | -1 | -0.1% | 23,800 |
| 2012/02/03 | 1,135 | 1,136.5 | 1,129.5 | 1,129.5 | -2 | -0.2% | 31,000 |
| 2012/02/02 | 1,134 | 1,136.5 | 1,131.5 | 1,131.5 | -0.5 | ±0% | 19,800 |
| 2012/02/01 | 1,126 | 1,135 | 1,126 | 1,132 | +6 | +0.5% | 24,800 |
| 2012/01/31 | 1,127.5 | 1,128.5 | 1,123 | 1,126 | ±0 | ±0% | 30,400 |
| 2012/01/30 | 1,120 | 1,127.5 | 1,120 | 1,126 | +7.5 | +0.7% | 28,000 |
| 2012/01/27 | 1,115.5 | 1,120.5 | 1,115 | 1,118.5 | +3.5 | +0.3% | 25,000 |
| 2012/01/26 | 1,122 | 1,122 | 1,112 | 1,115 | -3.5 | -0.3% | 30,200 |
| 2012/01/25 | 1,112.5 | 1,121.5 | 1,110.5 | 1,118.5 | +6.5 | +0.6% | 27,200 |
| 2012/01/24 | 1,119.5 | 1,119.5 | 1,111 | 1,112 | -1 | -0.1% | 40,200 |
| 2012/01/23 | 1,114 | 1,116.5 | 1,110.5 | 1,113 | -1 | -0.1% | 32,200 |
| 2012/01/20 | 1,105 | 1,114 | 1,105 | 1,114 | +12.5 | +1.1% | 47,200 |
| 2012/01/19 | 1,106 | 1,110 | 1,101 | 1,101.5 | -4 | -0.4% | 43,000 |
| 2012/01/18 | 1,111 | 1,113 | 1,105.5 | 1,105.5 | -3.5 | -0.3% | 32,200 |
| 2012/01/17 | 1,108.5 | 1,110.5 | 1,107.5 | 1,109 | +0.5 | ±0% | 22,000 |
| 2012/01/16 | 1,120.5 | 1,120.5 | 1,107.5 | 1,108.5 | -8.5 | -0.8% | 79,600 |
| 2012/01/13 | 1,121 | 1,121 | 1,110.5 | 1,117 | -4 | -0.4% | 59,200 |
3101～
3150
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
