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 |
|---|---|---|---|---|---|---|---|
| 2012/09/04 | 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 |
| 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 |
3151～
3200
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
