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 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 1,127.5 | 1,128.5 | 1,123 | 1,126 | ±0 | ±0% | 30,400 |
| 2012/01/30 | 1,120 | 1,127.5 | 1,120 | 1,126 | +7.5 | +0.7% | 28,000 |
| 2012/01/27 | 1,115.5 | 1,120.5 | 1,115 | 1,118.5 | +3.5 | +0.3% | 25,000 |
| 2012/01/26 | 1,122 | 1,122 | 1,112 | 1,115 | -3.5 | -0.3% | 30,200 |
| 2012/01/25 | 1,112.5 | 1,121.5 | 1,110.5 | 1,118.5 | +6.5 | +0.6% | 27,200 |
| 2012/01/24 | 1,119.5 | 1,119.5 | 1,111 | 1,112 | -1 | -0.1% | 40,200 |
| 2012/01/23 | 1,114 | 1,116.5 | 1,110.5 | 1,113 | -1 | -0.1% | 32,200 |
| 2012/01/20 | 1,105 | 1,114 | 1,105 | 1,114 | +12.5 | +1.1% | 47,200 |
| 2012/01/19 | 1,106 | 1,110 | 1,101 | 1,101.5 | -4 | -0.4% | 43,000 |
| 2012/01/18 | 1,111 | 1,113 | 1,105.5 | 1,105.5 | -3.5 | -0.3% | 32,200 |
| 2012/01/17 | 1,108.5 | 1,110.5 | 1,107.5 | 1,109 | +0.5 | ±0% | 22,000 |
| 2012/01/16 | 1,120.5 | 1,120.5 | 1,107.5 | 1,108.5 | -8.5 | -0.8% | 79,600 |
| 2012/01/13 | 1,121 | 1,121 | 1,110.5 | 1,117 | -4 | -0.4% | 59,200 |
| 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 |
3301～
3350
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
