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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,209.5 | 1,219 | 1,202.5 | 1,219 | +9.5 | +0.8% | 64,600 |
| 2011/06/01 | 1,215 | 1,215 | 1,200 | 1,209.5 | -3 | -0.2% | 44,000 |
| 2011/05/31 | 1,199.5 | 1,216.5 | 1,197.5 | 1,212.5 | +11.5 | +1% | 76,800 |
| 2011/05/30 | 1,196 | 1,201.5 | 1,177.5 | 1,201 | +4.5 | +0.4% | 92,000 |
| 2011/05/27 | 1,196.5 | 1,202 | 1,195 | 1,196.5 | -36 | -2.9% | 269,800 |
| 2011/05/26 | 1,229 | 1,232.5 | 1,227.5 | 1,232.5 | +3.5 | +0.3% | 402,000 |
| 2011/05/25 | 1,227.5 | 1,229 | 1,227 | 1,229 | +1 | +0.1% | 89,400 |
| 2011/05/24 | 1,227.5 | 1,229 | 1,226 | 1,228 | ±0 | ±0% | 74,400 |
| 2011/05/23 | 1,226.5 | 1,229 | 1,225 | 1,228 | +1 | +0.1% | 53,800 |
| 2011/05/20 | 1,224 | 1,230 | 1,223 | 1,227 | +3 | +0.2% | 36,400 |
| 2011/05/19 | 1,222.5 | 1,224.5 | 1,222 | 1,224 | +3 | +0.2% | 27,600 |
| 2011/05/18 | 1,220.5 | 1,223.5 | 1,220 | 1,221 | +0.5 | ±0% | 30,200 |
| 2011/05/17 | 1,220 | 1,224 | 1,220 | 1,220.5 | -3.5 | -0.3% | 18,000 |
| 2011/05/16 | 1,223.5 | 1,224 | 1,220.5 | 1,224 | -0.5 | ±0% | 29,200 |
| 2011/05/13 | 1,225.5 | 1,226.5 | 1,220 | 1,224.5 | -2 | -0.2% | 38,600 |
| 2011/05/12 | 1,229.5 | 1,230 | 1,225 | 1,226.5 | -1.5 | -0.1% | 20,600 |
| 2011/05/11 | 1,229.5 | 1,231.5 | 1,227.5 | 1,228 | -0.5 | ±0% | 26,800 |
| 2011/05/10 | 1,220.5 | 1,230 | 1,220.5 | 1,228.5 | +7 | +0.6% | 40,600 |
| 2011/05/09 | 1,232.5 | 1,235 | 1,219 | 1,221.5 | -11 | -0.9% | 71,200 |
| 2011/05/06 | 1,222 | 1,232.5 | 1,221 | 1,232.5 | +11 | +0.9% | 71,200 |
| 2011/05/02 | 1,215.5 | 1,222.5 | 1,215.5 | 1,221.5 | +9 | +0.7% | 36,400 |
| 2011/04/28 | 1,210 | 1,213 | 1,209 | 1,212.5 | +4.5 | +0.4% | 42,800 |
| 2011/04/27 | 1,205 | 1,209.5 | 1,204 | 1,208 | +4.5 | +0.4% | 30,400 |
| 2011/04/26 | 1,202.5 | 1,203.5 | 1,200 | 1,203.5 | +3.5 | +0.3% | 16,400 |
| 2011/04/25 | 1,199 | 1,201 | 1,198 | 1,200 | +2 | +0.2% | 24,000 |
| 2011/04/22 | 1,193 | 1,199.5 | 1,191.5 | 1,198 | +5 | +0.4% | 16,600 |
| 2011/04/21 | 1,196 | 1,197.5 | 1,193 | 1,193 | -1 | -0.1% | 14,000 |
| 2011/04/20 | 1,192.5 | 1,197 | 1,192.5 | 1,194 | +1.5 | +0.1% | 17,000 |
| 2011/04/19 | 1,191 | 1,195 | 1,191 | 1,192.5 | -2.5 | -0.2% | 11,800 |
| 2011/04/18 | 1,195 | 1,197.5 | 1,192.5 | 1,195 | +1 | +0.1% | 12,200 |
| 2011/04/15 | 1,194.5 | 1,195.5 | 1,191 | 1,194 | ±0 | ±0% | 13,800 |
| 2011/04/14 | 1,186.5 | 1,194 | 1,180.5 | 1,194 | +5.5 | +0.5% | 19,200 |
| 2011/04/13 | 1,186.5 | 1,192 | 1,182.5 | 1,188.5 | +8 | +0.7% | 13,800 |
| 2011/04/12 | 1,184 | 1,188 | 1,180.5 | 1,180.5 | -8.5 | -0.7% | 15,400 |
| 2011/04/11 | 1,185 | 1,190 | 1,184 | 1,189 | +7 | +0.6% | 23,800 |
| 2011/04/08 | 1,172 | 1,188 | 1,169 | 1,182 | +12 | +1% | 24,000 |
| 2011/04/07 | 1,170 | 1,177.5 | 1,164.5 | 1,170 | +1.5 | +0.1% | 17,800 |
| 2011/04/06 | 1,174.5 | 1,175 | 1,165.5 | 1,168.5 | -2.5 | -0.2% | 20,600 |
| 2011/04/05 | 1,184.5 | 1,188 | 1,167.5 | 1,171 | -9 | -0.8% | 30,200 |
| 2011/04/04 | 1,183.5 | 1,190 | 1,178 | 1,180 | +1 | +0.1% | 18,200 |
| 2011/04/01 | 1,182.5 | 1,185 | 1,176 | 1,179 | -6 | -0.5% | 25,000 |
| 2011/03/31 | 1,189.5 | 1,189.5 | 1,182 | 1,185 | -2.5 | -0.2% | 26,400 |
| 2011/03/30 | 1,161 | 1,190 | 1,161 | 1,187.5 | +32 | +2.8% | 42,800 |
| 2011/03/29 | 1,163 | 1,163 | 1,152.5 | 1,155.5 | +4 | +0.3% | 31,600 |
| 2011/03/28 | 1,151 | 1,156 | 1,148 | 1,151.5 | +1.5 | +0.1% | 29,600 |
| 2011/03/25 | 1,161.5 | 1,164.5 | 1,150 | 1,150 | -1 | -0.1% | 21,600 |
| 2011/03/24 | 1,161.5 | 1,161.5 | 1,151 | 1,151 | -10.5 | -0.9% | 21,800 |
| 2011/03/23 | 1,165 | 1,172 | 1,155.5 | 1,161.5 | -2.5 | -0.2% | 22,600 |
| 2011/03/22 | 1,175 | 1,175 | 1,156.5 | 1,164 | +14 | +1.2% | 35,400 |
| 2011/03/18 | 1,102.5 | 1,155.5 | 1,102.5 | 1,150 | +41.5 | +3.7% | 46,200 |
3301～
3350
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
