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 |
|---|---|---|---|---|---|---|---|
| 2012/04/11 | 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 |
| 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 |
3251～
3300
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
