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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,175 | 1,176.5 | 1,166 | 1,166.5 | -7 | -0.6% | 41,200 |
| 2011/10/25 | 1,185 | 1,185 | 1,170.5 | 1,173.5 | -11 | -0.9% | 45,400 |
| 2011/10/24 | 1,195 | 1,200 | 1,180.5 | 1,184.5 | -2.5 | -0.2% | 41,800 |
| 2011/10/21 | 1,180 | 1,189.5 | 1,180 | 1,187 | +9 | +0.8% | 39,800 |
| 2011/10/20 | 1,181.5 | 1,185 | 1,176 | 1,178 | +2 | +0.2% | 39,000 |
| 2011/10/19 | 1,171.5 | 1,179 | 1,165 | 1,176 | +14 | +1.2% | 38,400 |
| 2011/10/18 | 1,179 | 1,184.5 | 1,162 | 1,162 | -10 | -0.9% | 61,800 |
| 2011/10/17 | 1,179 | 1,180 | 1,168 | 1,172 | +9 | +0.8% | 35,000 |
| 2011/10/14 | 1,172.5 | 1,172.5 | 1,162.5 | 1,163 | -9.5 | -0.8% | 33,800 |
| 2011/10/13 | 1,199.5 | 1,199.5 | 1,172.5 | 1,172.5 | -26 | -2.2% | 75,400 |
| 2011/10/12 | 1,202.5 | 1,204.5 | 1,190.5 | 1,198.5 | -2 | -0.2% | 64,200 |
| 2011/10/11 | 1,204 | 1,208 | 1,197.5 | 1,200.5 | -3 | -0.2% | 51,200 |
| 2011/10/07 | 1,198 | 1,206.5 | 1,198 | 1,203.5 | +6.5 | +0.5% | 93,000 |
| 2011/10/06 | 1,192.5 | 1,199 | 1,192.5 | 1,197 | +5.5 | +0.5% | 28,400 |
| 2011/10/05 | 1,191 | 1,192.5 | 1,187.5 | 1,191.5 | +2.5 | +0.2% | 44,800 |
| 2011/10/04 | 1,198 | 1,204 | 1,188 | 1,189 | -8.5 | -0.7% | 86,000 |
| 2011/10/03 | 1,205.5 | 1,205.5 | 1,191.5 | 1,197.5 | -14.5 | -1.2% | 52,400 |
| 2011/09/30 | 1,199.5 | 1,212 | 1,197.5 | 1,212 | +12.5 | +1% | 86,000 |
| 2011/09/29 | 1,180.5 | 1,199.5 | 1,180 | 1,199.5 | +18.5 | +1.6% | 88,000 |
| 2011/09/28 | 1,140.5 | 1,181 | 1,140.5 | 1,181 | +51.5 | +4.6% | 84,200 |
| 2011/09/27 | 1,138.5 | 1,138.5 | 1,125 | 1,129.5 | +2.5 | +0.2% | 70,400 |
| 2011/09/26 | 1,130 | 1,143.5 | 1,126.5 | 1,127 | -9 | -0.8% | 56,600 |
| 2011/09/22 | 1,146 | 1,146 | 1,135 | 1,136 | -7.5 | -0.7% | 35,800 |
| 2011/09/21 | 1,144 | 1,151.5 | 1,143 | 1,143.5 | +1 | +0.1% | 20,800 |
| 2011/09/20 | 1,159.5 | 1,164 | 1,132 | 1,142.5 | -15.5 | -1.3% | 85,200 |
| 2011/09/16 | 1,157.5 | 1,160 | 1,152 | 1,158 | +7.5 | +0.7% | 50,400 |
| 2011/09/15 | 1,166.5 | 1,169.5 | 1,150.5 | 1,150.5 | -14.5 | -1.2% | 56,600 |
| 2011/09/14 | 1,169 | 1,174.5 | 1,162.5 | 1,165 | -2 | -0.2% | 35,800 |
| 2011/09/13 | 1,176 | 1,180.5 | 1,166.5 | 1,167 | -8 | -0.7% | 41,600 |
| 2011/09/12 | 1,194.5 | 1,195 | 1,172.5 | 1,175 | -23 | -1.9% | 34,800 |
| 2011/09/09 | 1,212 | 1,212 | 1,195 | 1,198 | +11 | +0.9% | 56,600 |
| 2011/09/08 | 1,177 | 1,187 | 1,177 | 1,187 | +10 | +0.8% | 12,200 |
| 2011/09/07 | 1,170 | 1,179.5 | 1,170 | 1,177 | +5.5 | +0.5% | 18,400 |
| 2011/09/06 | 1,179.5 | 1,183 | 1,168.5 | 1,171.5 | -8 | -0.7% | 46,000 |
| 2011/09/05 | 1,188 | 1,192 | 1,177.5 | 1,179.5 | -8.5 | -0.7% | 16,600 |
| 2011/09/02 | 1,186.5 | 1,190 | 1,177.5 | 1,188 | +3 | +0.3% | 25,200 |
| 2011/09/01 | 1,190 | 1,197.5 | 1,182.5 | 1,185 | -5 | -0.4% | 25,800 |
| 2011/08/31 | 1,199.5 | 1,199.5 | 1,186 | 1,190 | -3.5 | -0.3% | 26,000 |
| 2011/08/30 | 1,193.5 | 1,198 | 1,192.5 | 1,193.5 | +9 | +0.8% | 19,200 |
| 2011/08/29 | 1,178.5 | 1,187 | 1,178.5 | 1,184.5 | +16 | +1.4% | 19,000 |
| 2011/08/26 | 1,180.5 | 1,180.5 | 1,166.5 | 1,168.5 | -6 | -0.5% | 16,200 |
| 2011/08/25 | 1,181 | 1,181 | 1,174.5 | 1,174.5 | +2 | +0.2% | 12,400 |
| 2011/08/24 | 1,177.5 | 1,187.5 | 1,172.5 | 1,172.5 | +3.5 | +0.3% | 12,000 |
| 2011/08/23 | 1,172.5 | 1,180.5 | 1,165 | 1,169 | +4 | +0.3% | 21,400 |
| 2011/08/22 | 1,172.5 | 1,174 | 1,165 | 1,165 | -10 | -0.9% | 21,400 |
| 2011/08/19 | 1,176 | 1,188.5 | 1,172.5 | 1,175 | -13.5 | -1.1% | 34,800 |
| 2011/08/18 | 1,190.5 | 1,195 | 1,184.5 | 1,188.5 | +2.5 | +0.2% | 15,200 |
| 2011/08/17 | 1,193 | 1,193 | 1,180 | 1,186 | -5 | -0.4% | 34,400 |
| 2011/08/16 | 1,200.5 | 1,204.5 | 1,187.5 | 1,191 | +2.5 | +0.2% | 23,400 |
| 2011/08/15 | 1,177.5 | 1,190 | 1,177.5 | 1,188.5 | +20.5 | +1.8% | 24,200 |
3201～
3250
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
