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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,175 | 1,177.5 | 1,172.5 | 1,176.5 | +2 | +0.2% | 24,400 |
| 2010/12/30 | 1,178.5 | 1,178.5 | 1,173.5 | 1,174.5 | -4 | -0.3% | 17,600 |
| 2010/12/29 | 1,173.5 | 1,179 | 1,173.5 | 1,178.5 | +2 | +0.2% | 16,800 |
| 2010/12/28 | 1,177.5 | 1,177.5 | 1,175 | 1,176.5 | -0.5 | ±0% | 10,400 |
| 2010/12/27 | 1,173.5 | 1,177.5 | 1,170.5 | 1,177 | +5.5 | +0.5% | 36,800 |
| 2010/12/24 | 1,170.5 | 1,174.5 | 1,169 | 1,171.5 | -1 | -0.1% | 36,400 |
| 2010/12/22 | 1,172 | 1,176.5 | 1,170 | 1,172.5 | -4 | -0.3% | 20,000 |
| 2010/12/21 | 1,167 | 1,178 | 1,167 | 1,176.5 | +11.5 | +1% | 61,400 |
| 2010/12/20 | 1,173.5 | 1,176 | 1,165 | 1,165 | -12.5 | -1.1% | 31,400 |
| 2010/12/17 | 1,178 | 1,178 | 1,173.5 | 1,177.5 | ±0 | ±0% | 37,000 |
| 2010/12/16 | 1,175 | 1,179 | 1,172.5 | 1,177.5 | +2.5 | +0.2% | 65,800 |
| 2010/12/15 | 1,167 | 1,175 | 1,162 | 1,175 | +10.5 | +0.9% | 95,800 |
| 2010/12/14 | 1,152.5 | 1,165 | 1,150.5 | 1,164.5 | +12 | +1% | 71,400 |
| 2010/12/13 | 1,142.5 | 1,157.5 | 1,140 | 1,152.5 | +11.5 | +1% | 95,400 |
| 2010/12/10 | 1,140.5 | 1,141.5 | 1,137.5 | 1,141 | +3.5 | +0.3% | 65,800 |
| 2010/12/09 | 1,137.5 | 1,139.5 | 1,136.5 | 1,137.5 | ±0 | ±0% | 43,400 |
| 2010/12/08 | 1,133.5 | 1,137.5 | 1,131 | 1,137.5 | +5 | +0.4% | 44,000 |
| 2010/12/07 | 1,126.5 | 1,133 | 1,123.5 | 1,132.5 | +6.5 | +0.6% | 56,600 |
| 2010/12/06 | 1,119.5 | 1,126.5 | 1,119.5 | 1,126 | +4.5 | +0.4% | 20,600 |
| 2010/12/03 | 1,123.5 | 1,125 | 1,121.5 | 1,121.5 | ±0 | ±0% | 20,200 |
| 2010/12/02 | 1,121.5 | 1,123 | 1,119 | 1,121.5 | +3.5 | +0.3% | 46,800 |
| 2010/12/01 | 1,119.5 | 1,120 | 1,117.5 | 1,118 | -1.5 | -0.1% | 29,600 |
| 2010/11/30 | 1,125.5 | 1,125.5 | 1,119.5 | 1,119.5 | -5.5 | -0.5% | 44,400 |
| 2010/11/29 | 1,122.5 | 1,126 | 1,122.5 | 1,125 | ±0 | ±0% | 55,600 |
| 2010/11/26 | 1,128.5 | 1,130 | 1,125 | 1,125 | -11.5 | -1% | 198,200 |
| 2010/11/25 | 1,133.5 | 1,138.5 | 1,133 | 1,136.5 | +1 | +0.1% | 409,000 |
| 2010/11/24 | 1,135.5 | 1,137.5 | 1,135 | 1,135.5 | -1 | -0.1% | 108,200 |
| 2010/11/22 | 1,135.5 | 1,137 | 1,135.5 | 1,136.5 | +1.5 | +0.1% | 60,800 |
| 2010/11/19 | 1,136 | 1,137 | 1,135 | 1,135 | -1 | -0.1% | 33,400 |
| 2010/11/18 | 1,134 | 1,136 | 1,134 | 1,136 | +2.5 | +0.2% | 32,200 |
| 2010/11/17 | 1,134 | 1,134.5 | 1,133 | 1,133.5 | -0.5 | ±0% | 27,800 |
| 2010/11/16 | 1,133 | 1,135 | 1,132.5 | 1,134 | +1.5 | +0.1% | 44,000 |
| 2010/11/15 | 1,131.5 | 1,133.5 | 1,131 | 1,132.5 | +0.5 | ±0% | 33,800 |
| 2010/11/12 | 1,131.5 | 1,134.5 | 1,131.5 | 1,132 | -1 | -0.1% | 22,800 |
| 2010/11/11 | 1,131 | 1,133 | 1,130 | 1,133 | +0.5 | ±0% | 32,600 |
| 2010/11/10 | 1,131 | 1,133 | 1,130.5 | 1,132.5 | +1.5 | +0.1% | 31,200 |
| 2010/11/09 | 1,131.5 | 1,131.5 | 1,129.5 | 1,131 | -0.5 | ±0% | 25,000 |
| 2010/11/08 | 1,132 | 1,132.5 | 1,130 | 1,131.5 | +0.5 | ±0% | 25,600 |
| 2010/11/05 | 1,131.5 | 1,133.5 | 1,130 | 1,131 | +1.5 | +0.1% | 29,400 |
| 2010/11/04 | 1,125.5 | 1,134.5 | 1,125.5 | 1,129.5 | +4 | +0.4% | 38,800 |
| 2010/11/02 | 1,126.5 | 1,127 | 1,123 | 1,125.5 | -1.5 | -0.1% | 20,800 |
| 2010/11/01 | 1,125.5 | 1,128.5 | 1,123 | 1,127 | -1.5 | -0.1% | 24,600 |
| 2010/10/29 | 1,129 | 1,131.5 | 1,125 | 1,128.5 | +1 | +0.1% | 19,400 |
| 2010/10/28 | 1,133 | 1,133 | 1,127.5 | 1,127.5 | -5.5 | -0.5% | 42,000 |
| 2010/10/27 | 1,133 | 1,134 | 1,130.5 | 1,133 | +5 | +0.4% | 19,000 |
| 2010/10/26 | 1,126 | 1,130 | 1,126 | 1,128 | +3 | +0.3% | 16,800 |
| 2010/10/25 | 1,126.5 | 1,131 | 1,125 | 1,125 | -1.5 | -0.1% | 17,200 |
| 2010/10/22 | 1,125 | 1,131 | 1,122.5 | 1,126.5 | +0.5 | ±0% | 19,800 |
| 2010/10/21 | 1,126.5 | 1,129 | 1,125 | 1,126 | ±0 | ±0% | 16,200 |
| 2010/10/20 | 1,130.5 | 1,135 | 1,125 | 1,126 | -4.5 | -0.4% | 14,400 |
3401～
3450
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 | 101,600円 | +11.5% | +7.5% | 1.57% | 52.29倍 | 5.12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 | 360,500円 | +5.2% | +3.3% | 2.50% | 13.14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 | 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 | 392,500円 | +10.7% | +108.2% | 0.51% | 44.57倍 | 2.70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 | 227,100円 | +6.1% | +11.2% | 1.32% | 14.50倍 | 1.54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
