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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,122.5 | 1,124.5 | 1,119.5 | 1,121 | -1 | -0.1% | 40,000 |
| 2012/01/11 | 1,127.5 | 1,127.5 | 1,122 | 1,122 | -4 | -0.4% | 36,200 |
| 2012/01/10 | 1,125.5 | 1,130 | 1,124 | 1,126 | +0.5 | ±0% | 26,400 |
| 2012/01/06 | 1,131.5 | 1,131.5 | 1,123 | 1,125.5 | +0.5 | ±0% | 31,400 |
| 2012/01/05 | 1,130 | 1,130 | 1,125 | 1,125 | -0.5 | ±0% | 25,600 |
| 2012/01/04 | 1,132.5 | 1,133.5 | 1,125.5 | 1,125.5 | -0.5 | ±0% | 25,800 |
| 2011/12/30 | 1,123 | 1,129.5 | 1,120 | 1,126 | +4.5 | +0.4% | 29,200 |
| 2011/12/29 | 1,120.5 | 1,123.5 | 1,118.5 | 1,121.5 | +0.5 | ±0% | 25,000 |
| 2011/12/28 | 1,120.5 | 1,122.5 | 1,120.5 | 1,121 | +0.5 | ±0% | 19,200 |
| 2011/12/27 | 1,126.5 | 1,128.5 | 1,120 | 1,120.5 | -9.5 | -0.8% | 54,000 |
| 2011/12/26 | 1,136.5 | 1,136.5 | 1,129 | 1,130 | -7 | -0.6% | 28,800 |
| 2011/12/22 | 1,126 | 1,137.5 | 1,125 | 1,137 | +9.5 | +0.8% | 44,000 |
| 2011/12/21 | 1,129.5 | 1,133 | 1,127.5 | 1,127.5 | +1 | +0.1% | 22,800 |
| 2011/12/20 | 1,127.5 | 1,129 | 1,125 | 1,126.5 | -2 | -0.2% | 20,200 |
| 2011/12/19 | 1,125 | 1,130.5 | 1,125 | 1,128.5 | +1.5 | +0.1% | 43,800 |
| 2011/12/16 | 1,145 | 1,145 | 1,127 | 1,127 | -5.5 | -0.5% | 39,000 |
| 2011/12/15 | 1,148 | 1,148 | 1,132.5 | 1,132.5 | -13 | -1.1% | 42,000 |
| 2011/12/14 | 1,146.5 | 1,149.5 | 1,143 | 1,145.5 | +6 | +0.5% | 39,400 |
| 2011/12/13 | 1,149 | 1,149 | 1,136.5 | 1,139.5 | -10.5 | -0.9% | 42,400 |
| 2011/12/12 | 1,145 | 1,150 | 1,141.5 | 1,150 | +17 | +1.5% | 64,000 |
| 2011/12/09 | 1,131 | 1,133.5 | 1,127 | 1,133 | +2.5 | +0.2% | 51,800 |
| 2011/12/08 | 1,136 | 1,137.5 | 1,130 | 1,130.5 | -9 | -0.8% | 49,600 |
| 2011/12/07 | 1,137 | 1,142.5 | 1,133 | 1,139.5 | +2.5 | +0.2% | 49,800 |
| 2011/12/06 | 1,162 | 1,162 | 1,137 | 1,137 | -25 | -2.2% | 68,000 |
| 2011/12/05 | 1,142.5 | 1,165 | 1,142.5 | 1,162 | +21 | +1.8% | 71,800 |
| 2011/12/02 | 1,137 | 1,143 | 1,135.5 | 1,141 | +4 | +0.4% | 39,600 |
| 2011/12/01 | 1,147.5 | 1,155.5 | 1,135 | 1,137 | -10.5 | -0.9% | 57,800 |
| 2011/11/30 | 1,154 | 1,156.5 | 1,143 | 1,147.5 | -8.5 | -0.7% | 47,600 |
| 2011/11/29 | 1,157.5 | 1,158 | 1,147.5 | 1,156 | -6.5 | -0.6% | 61,200 |
| 2011/11/28 | 1,171.5 | 1,172.5 | 1,162.5 | 1,162.5 | -11.5 | -1% | 227,200 |
| 2011/11/25 | 1,177 | 1,180 | 1,174 | 1,174 | -6.5 | -0.6% | 396,000 |
| 2011/11/24 | 1,179 | 1,180.5 | 1,178 | 1,180.5 | +1.5 | +0.1% | 92,800 |
| 2011/11/22 | 1,177.5 | 1,181.5 | 1,177.5 | 1,179 | +2.5 | +0.2% | 67,200 |
| 2011/11/21 | 1,177.5 | 1,179.5 | 1,175.5 | 1,176.5 | -1.5 | -0.1% | 38,400 |
| 2011/11/18 | 1,175 | 1,179.5 | 1,174.5 | 1,178 | +2 | +0.2% | 44,200 |
| 2011/11/17 | 1,176 | 1,178.5 | 1,175 | 1,176 | -1.5 | -0.1% | 50,200 |
| 2011/11/16 | 1,180 | 1,181 | 1,176.5 | 1,177.5 | ±0 | ±0% | 32,400 |
| 2011/11/15 | 1,177.5 | 1,180.5 | 1,176 | 1,177.5 | ±0 | ±0% | 29,800 |
| 2011/11/14 | 1,181.5 | 1,184 | 1,176.5 | 1,177.5 | -1.5 | -0.1% | 47,600 |
| 2011/11/11 | 1,177 | 1,180.5 | 1,176 | 1,179 | +4 | +0.3% | 41,000 |
| 2011/11/10 | 1,178.5 | 1,178.5 | 1,174 | 1,175 | -4 | -0.3% | 33,800 |
| 2011/11/09 | 1,173 | 1,179 | 1,173 | 1,179 | +6 | +0.5% | 19,400 |
| 2011/11/08 | 1,175 | 1,180 | 1,172.5 | 1,173 | -1 | -0.1% | 32,000 |
| 2011/11/07 | 1,172 | 1,174 | 1,170.5 | 1,174 | +1 | +0.1% | 42,000 |
| 2011/11/04 | 1,175 | 1,175 | 1,170.5 | 1,173 | +2.5 | +0.2% | 21,600 |
| 2011/11/02 | 1,177.5 | 1,178 | 1,170 | 1,170.5 | -9 | -0.8% | 53,600 |
| 2011/11/01 | 1,183.5 | 1,187.5 | 1,179.5 | 1,179.5 | -3 | -0.3% | 39,600 |
| 2011/10/31 | 1,179 | 1,189.5 | 1,177.5 | 1,182.5 | +4 | +0.3% | 44,800 |
| 2011/10/28 | 1,185 | 1,185 | 1,175 | 1,178.5 | +9 | +0.8% | 34,400 |
| 2011/10/27 | 1,166.5 | 1,174.5 | 1,166.5 | 1,169.5 | +3 | +0.3% | 24,800 |
3151～
3200
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
