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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,166.5 | 1,168 | 1,157 | 1,168 | +8.5 | +0.7% | 30,400 |
| 2011/08/11 | 1,162.5 | 1,163 | 1,152.5 | 1,159.5 | -4 | -0.3% | 32,600 |
| 2011/08/10 | 1,186.5 | 1,186.5 | 1,158 | 1,163.5 | +2 | +0.2% | 65,600 |
| 2011/08/09 | 1,150 | 1,205 | 1,143 | 1,161.5 | -11 | -0.9% | 73,000 |
| 2011/08/08 | 1,192.5 | 1,192.5 | 1,169 | 1,172.5 | -23.5 | -2% | 42,400 |
| 2011/08/05 | 1,200 | 1,205 | 1,192 | 1,196 | -14.5 | -1.2% | 36,400 |
| 2011/08/04 | 1,210.5 | 1,214.5 | 1,208 | 1,210.5 | ±0 | ±0% | 19,400 |
| 2011/08/03 | 1,218 | 1,218 | 1,207 | 1,210.5 | -9.5 | -0.8% | 24,400 |
| 2011/08/02 | 1,223 | 1,223 | 1,217.5 | 1,220 | -5 | -0.4% | 24,000 |
| 2011/08/01 | 1,224 | 1,234 | 1,218.5 | 1,225 | +1 | +0.1% | 28,000 |
| 2011/07/29 | 1,240 | 1,240 | 1,223 | 1,224 | -11 | -0.9% | 65,600 |
| 2011/07/28 | 1,236.5 | 1,240.5 | 1,234 | 1,235 | -1.5 | -0.1% | 21,000 |
| 2011/07/27 | 1,244 | 1,246.5 | 1,230 | 1,236.5 | -8.5 | -0.7% | 23,400 |
| 2011/07/26 | 1,250 | 1,250 | 1,245 | 1,245 | -0.5 | ±0% | 9,800 |
| 2011/07/25 | 1,250 | 1,251.5 | 1,244 | 1,245.5 | -6.5 | -0.5% | 14,400 |
| 2011/07/22 | 1,256.5 | 1,256.5 | 1,244.5 | 1,252 | +7.5 | +0.6% | 15,600 |
| 2011/07/21 | 1,247.5 | 1,247.5 | 1,241 | 1,244.5 | -6 | -0.5% | 15,400 |
| 2011/07/20 | 1,262 | 1,262.5 | 1,250 | 1,250.5 | -11.5 | -0.9% | 29,800 |
| 2011/07/19 | 1,270 | 1,271.5 | 1,260 | 1,262 | -8 | -0.6% | 23,800 |
| 2011/07/15 | 1,275 | 1,275 | 1,268.5 | 1,270 | +0.5 | ±0% | 19,400 |
| 2011/07/14 | 1,261.5 | 1,272 | 1,261.5 | 1,269.5 | -3 | -0.2% | 16,600 |
| 2011/07/13 | 1,262 | 1,273 | 1,261.5 | 1,272.5 | +10.5 | +0.8% | 26,800 |
| 2011/07/12 | 1,272.5 | 1,272.5 | 1,254.5 | 1,262 | -12 | -0.9% | 16,800 |
| 2011/07/11 | 1,270 | 1,274 | 1,253 | 1,274 | +2 | +0.2% | 33,200 |
| 2011/07/08 | 1,272 | 1,275 | 1,270.5 | 1,272 | +4.5 | +0.4% | 32,800 |
| 2011/07/07 | 1,262 | 1,269.5 | 1,261 | 1,267.5 | -0.5 | ±0% | 12,200 |
| 2011/07/06 | 1,270 | 1,270 | 1,261 | 1,268 | -3 | -0.2% | 21,000 |
| 2011/07/05 | 1,272 | 1,273 | 1,271 | 1,271 | -2.5 | -0.2% | 9,800 |
| 2011/07/04 | 1,273.5 | 1,275 | 1,272 | 1,273.5 | +0.5 | ±0% | 28,800 |
| 2011/07/01 | 1,266 | 1,275 | 1,265 | 1,273 | +3 | +0.2% | 29,200 |
| 2011/06/30 | 1,270 | 1,270.5 | 1,265 | 1,270 | +1.5 | +0.1% | 15,400 |
| 2011/06/29 | 1,259 | 1,270 | 1,257.5 | 1,268.5 | +9.5 | +0.8% | 21,800 |
| 2011/06/28 | 1,250 | 1,262 | 1,250 | 1,259 | +5.5 | +0.4% | 18,400 |
| 2011/06/27 | 1,243.5 | 1,257 | 1,243 | 1,253.5 | ±0 | ±0% | 26,400 |
| 2011/06/24 | 1,247.5 | 1,260 | 1,247.5 | 1,253.5 | -4.5 | -0.4% | 19,600 |
| 2011/06/23 | 1,245 | 1,266 | 1,245 | 1,258 | -9 | -0.7% | 30,200 |
| 2011/06/22 | 1,244.5 | 1,270 | 1,244.5 | 1,267 | +21 | +1.7% | 33,200 |
| 2011/06/21 | 1,233 | 1,249 | 1,232.5 | 1,246 | +22.5 | +1.8% | 25,400 |
| 2011/06/20 | 1,224 | 1,234.5 | 1,217 | 1,223.5 | -0.5 | ±0% | 26,800 |
| 2011/06/17 | 1,250.5 | 1,250.5 | 1,222 | 1,224 | -32.5 | -2.6% | 56,800 |
| 2011/06/16 | 1,265.5 | 1,273 | 1,252.5 | 1,256.5 | -18 | -1.4% | 40,200 |
| 2011/06/15 | 1,274.5 | 1,274.5 | 1,265.5 | 1,274.5 | +0.5 | ±0% | 32,000 |
| 2011/06/14 | 1,265 | 1,274.5 | 1,260 | 1,274 | +5 | +0.4% | 27,800 |
| 2011/06/13 | 1,250.5 | 1,272.5 | 1,250.5 | 1,269 | +3.5 | +0.3% | 49,200 |
| 2011/06/10 | 1,245 | 1,271.5 | 1,242.5 | 1,265.5 | +25 | +2% | 111,800 |
| 2011/06/09 | 1,227.5 | 1,242.5 | 1,224.5 | 1,240.5 | +15 | +1.2% | 72,000 |
| 2011/06/08 | 1,234 | 1,234 | 1,221 | 1,225.5 | -8.5 | -0.7% | 44,600 |
| 2011/06/07 | 1,229.5 | 1,235 | 1,227.5 | 1,234 | +4 | +0.3% | 64,200 |
| 2011/06/06 | 1,228.5 | 1,230 | 1,227 | 1,230 | +1 | +0.1% | 55,000 |
| 2011/06/03 | 1,219.5 | 1,230 | 1,219.5 | 1,229 | +10 | +0.8% | 119,000 |
3251～
3300
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
