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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,100.5 | 1,123.5 | 1,090.5 | 1,108.5 | +1 | +0.1% | 50,200 |
| 2011/03/16 | 1,026.5 | 1,107.5 | 1,026.5 | 1,107.5 | +73.5 | +7.1% | 54,800 |
| 2011/03/15 | 1,122.5 | 1,135 | 1,000 | 1,034 | -104.5 | -9.2% | 92,200 |
| 2011/03/14 | 1,081 | 1,167 | 1,075 | 1,138.5 | -42.5 | -3.6% | 58,000 |
| 2011/03/11 | 1,189 | 1,195.5 | 1,179.5 | 1,181 | -14 | -1.2% | 55,600 |
| 2011/03/10 | 1,202.5 | 1,202.5 | 1,195 | 1,195 | -3 | -0.3% | 13,000 |
| 2011/03/09 | 1,197.5 | 1,201 | 1,196 | 1,198 | +4 | +0.3% | 10,400 |
| 2011/03/08 | 1,194 | 1,200 | 1,194 | 1,194 | ±0 | ±0% | 10,800 |
| 2011/03/07 | 1,199 | 1,199 | 1,193 | 1,194 | -3 | -0.3% | 13,200 |
| 2011/03/04 | 1,197.5 | 1,202.5 | 1,197 | 1,197 | +1 | +0.1% | 13,800 |
| 2011/03/03 | 1,200 | 1,200 | 1,195.5 | 1,196 | +2 | +0.2% | 12,600 |
| 2011/03/02 | 1,195 | 1,199.5 | 1,194 | 1,194 | -8.5 | -0.7% | 16,600 |
| 2011/03/01 | 1,202.5 | 1,205 | 1,199.5 | 1,202.5 | +0.5 | ±0% | 14,800 |
| 2011/02/28 | 1,199 | 1,202.5 | 1,195.5 | 1,202 | +6 | +0.5% | 23,200 |
| 2011/02/25 | 1,192 | 1,196 | 1,189 | 1,196 | -0.5 | ±0% | 12,000 |
| 2011/02/24 | 1,203 | 1,203 | 1,190.5 | 1,196.5 | -1 | -0.1% | 27,600 |
| 2011/02/23 | 1,202 | 1,203.5 | 1,197.5 | 1,197.5 | -3.5 | -0.3% | 23,200 |
| 2011/02/22 | 1,202 | 1,204 | 1,199.5 | 1,201 | -1 | -0.1% | 24,000 |
| 2011/02/21 | 1,200 | 1,202 | 1,195 | 1,202 | +1.5 | +0.1% | 13,800 |
| 2011/02/18 | 1,199 | 1,202.5 | 1,198 | 1,200.5 | +2.5 | +0.2% | 11,200 |
| 2011/02/17 | 1,197.5 | 1,205 | 1,196.5 | 1,198 | +0.5 | ±0% | 32,000 |
| 2011/02/16 | 1,198.5 | 1,200 | 1,197 | 1,197.5 | -1 | -0.1% | 15,200 |
| 2011/02/15 | 1,199.5 | 1,199.5 | 1,197 | 1,198.5 | +1.5 | +0.1% | 13,000 |
| 2011/02/14 | 1,199.5 | 1,199.5 | 1,197 | 1,197 | -2 | -0.2% | 12,800 |
| 2011/02/10 | 1,200 | 1,200 | 1,195.5 | 1,199 | ±0 | ±0% | 14,400 |
| 2011/02/09 | 1,195.5 | 1,199 | 1,195.5 | 1,199 | +2 | +0.2% | 11,200 |
| 2011/02/08 | 1,199.5 | 1,199.5 | 1,196.5 | 1,197 | -1.5 | -0.1% | 13,400 |
| 2011/02/07 | 1,197 | 1,198.5 | 1,196 | 1,198.5 | +1.5 | +0.1% | 9,800 |
| 2011/02/04 | 1,195 | 1,199 | 1,194.5 | 1,197 | +3.5 | +0.3% | 16,200 |
| 2011/02/03 | 1,194 | 1,194.5 | 1,190.5 | 1,193.5 | +3 | +0.3% | 14,400 |
| 2011/02/02 | 1,192 | 1,199.5 | 1,190 | 1,190.5 | +3 | +0.3% | 32,400 |
| 2011/02/01 | 1,191 | 1,191.5 | 1,183 | 1,187.5 | +7.5 | +0.6% | 17,000 |
| 2011/01/31 | 1,193.5 | 1,193.5 | 1,179 | 1,180 | -10.5 | -0.9% | 37,000 |
| 2011/01/28 | 1,190.5 | 1,196.5 | 1,187.5 | 1,190.5 | -4 | -0.3% | 38,200 |
| 2011/01/27 | 1,187.5 | 1,194.5 | 1,186.5 | 1,194.5 | +7.5 | +0.6% | 22,600 |
| 2011/01/26 | 1,185 | 1,189 | 1,185 | 1,187 | -1 | -0.1% | 11,000 |
| 2011/01/25 | 1,185.5 | 1,189 | 1,182.5 | 1,188 | +5.5 | +0.5% | 13,200 |
| 2011/01/24 | 1,192 | 1,192 | 1,173.5 | 1,182.5 | +9 | +0.8% | 20,600 |
| 2011/01/21 | 1,180 | 1,182 | 1,173.5 | 1,173.5 | -10 | -0.8% | 20,000 |
| 2011/01/20 | 1,185 | 1,186 | 1,181 | 1,183.5 | -1.5 | -0.1% | 19,000 |
| 2011/01/19 | 1,192 | 1,192 | 1,184 | 1,185 | -6.5 | -0.5% | 25,800 |
| 2011/01/18 | 1,182 | 1,194.5 | 1,182 | 1,191.5 | +8 | +0.7% | 23,600 |
| 2011/01/17 | 1,193.5 | 1,193.5 | 1,182.5 | 1,183.5 | -4 | -0.3% | 20,000 |
| 2011/01/14 | 1,191.5 | 1,191.5 | 1,185 | 1,187.5 | -4.5 | -0.4% | 23,600 |
| 2011/01/13 | 1,176 | 1,194.5 | 1,176 | 1,192 | +11.5 | +1% | 50,000 |
| 2011/01/12 | 1,177 | 1,182.5 | 1,174.5 | 1,180.5 | +4 | +0.3% | 49,600 |
| 2011/01/11 | 1,165.5 | 1,176.5 | 1,165.5 | 1,176.5 | +6.5 | +0.6% | 28,400 |
| 2011/01/07 | 1,176.5 | 1,176.5 | 1,170 | 1,170 | -2 | -0.2% | 27,800 |
| 2011/01/06 | 1,175 | 1,176.5 | 1,171.5 | 1,172 | -3 | -0.3% | 27,400 |
| 2011/01/05 | 1,176.5 | 1,176.5 | 1,170 | 1,175 | -1.5 | -0.1% | 18,400 |
3351～
3400
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 | 360,000円 | +5.2% | +3.3% | 2.50% | 13.12倍 | 2.19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 | 332,500円 | +5.4% | +2.2% | 3.01% | 9.18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 | 388,000円 | +10.7% | +108.2% | 0.52% | 44.05倍 | 2.67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 | 229,500円 | +6.1% | +11.2% | 1.31% | 14.65倍 | 1.55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
