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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,134 | 1,134 | 1,129 | 1,130.5 | +1.5 | +0.1% | 16,600 |
| 2010/10/18 | 1,127 | 1,135.5 | 1,126.5 | 1,129 | +2.5 | +0.2% | 19,000 |
| 2010/10/15 | 1,133 | 1,133 | 1,126.5 | 1,126.5 | -5.5 | -0.5% | 21,000 |
| 2010/10/14 | 1,128.5 | 1,134 | 1,128.5 | 1,132 | +3 | +0.3% | 17,200 |
| 2010/10/13 | 1,132.5 | 1,135.5 | 1,128.5 | 1,129 | -1.5 | -0.1% | 24,600 |
| 2010/10/12 | 1,140 | 1,142 | 1,130 | 1,130.5 | -9.5 | -0.8% | 28,000 |
| 2010/10/08 | 1,145.5 | 1,146.5 | 1,140 | 1,140 | -0.5 | ±0% | 33,400 |
| 2010/10/07 | 1,141.5 | 1,147 | 1,140 | 1,140.5 | -1 | -0.1% | 16,400 |
| 2010/10/06 | 1,143.5 | 1,145.5 | 1,140.5 | 1,141.5 | +1 | +0.1% | 16,000 |
| 2010/10/05 | 1,135 | 1,143.5 | 1,133.5 | 1,140.5 | +5.5 | +0.5% | 22,800 |
| 2010/10/04 | 1,137.5 | 1,137.5 | 1,135 | 1,135 | -0.5 | ±0% | 13,200 |
| 2010/10/01 | 1,137.5 | 1,139 | 1,134 | 1,135.5 | -1 | -0.1% | 20,800 |
| 2010/09/30 | 1,149.5 | 1,149.5 | 1,136.5 | 1,136.5 | -10.5 | -0.9% | 26,000 |
| 2010/09/29 | 1,140 | 1,147 | 1,140 | 1,147 | +7.5 | +0.7% | 18,800 |
| 2010/09/28 | 1,137.5 | 1,139.5 | 1,136.5 | 1,139.5 | +3 | +0.3% | 23,800 |
| 2010/09/27 | 1,125 | 1,136.5 | 1,122 | 1,136.5 | +16 | +1.4% | 14,000 |
| 2010/09/24 | 1,123 | 1,124.5 | 1,120.5 | 1,120.5 | -4.5 | -0.4% | 14,400 |
| 2010/09/22 | 1,128.5 | 1,129.5 | 1,125 | 1,125 | -3 | -0.3% | 11,200 |
| 2010/09/21 | 1,128 | 1,134.5 | 1,128 | 1,128 | ±0 | ±0% | 11,400 |
| 2010/09/17 | 1,126 | 1,131 | 1,125.5 | 1,128 | +2 | +0.2% | 10,400 |
| 2010/09/16 | 1,134.5 | 1,134.5 | 1,125 | 1,126 | -7.5 | -0.7% | 12,200 |
| 2010/09/15 | 1,131.5 | 1,135.5 | 1,128.5 | 1,133.5 | +5.5 | +0.5% | 26,800 |
| 2010/09/14 | 1,128 | 1,131.5 | 1,125 | 1,128 | -1 | -0.1% | 11,000 |
| 2010/09/13 | 1,132 | 1,135 | 1,129 | 1,129 | -1 | -0.1% | 10,000 |
| 2010/09/10 | 1,136 | 1,136 | 1,129.5 | 1,130 | +5 | +0.4% | 28,200 |
| 2010/09/09 | 1,124.5 | 1,127 | 1,123 | 1,125 | +2 | +0.2% | 8,800 |
| 2010/09/08 | 1,123 | 1,124 | 1,117.5 | 1,123 | ±0 | ±0% | 8,800 |
| 2010/09/07 | 1,122 | 1,125 | 1,119.5 | 1,123 | ±0 | ±0% | 8,600 |
| 2010/09/06 | 1,122 | 1,123.5 | 1,119 | 1,123 | +8 | +0.7% | 13,800 |
| 2010/09/03 | 1,120 | 1,122 | 1,110.5 | 1,115 | -5 | -0.4% | 6,600 |
| 2010/09/02 | 1,116 | 1,120 | 1,110 | 1,120 | +7.5 | +0.7% | 13,600 |
| 2010/09/01 | 1,105.5 | 1,121.5 | 1,105.5 | 1,112.5 | +8 | +0.7% | 17,000 |
| 2010/08/31 | 1,120.5 | 1,121 | 1,104.5 | 1,104.5 | -16 | -1.4% | 15,600 |
| 2010/08/30 | 1,120.5 | 1,128 | 1,118 | 1,120.5 | +2.5 | +0.2% | 21,800 |
| 2010/08/27 | 1,103 | 1,118 | 1,101 | 1,118 | +14.5 | +1.3% | 18,000 |
| 2010/08/26 | 1,102 | 1,105.5 | 1,100.5 | 1,103.5 | +1 | +0.1% | 7,800 |
| 2010/08/25 | 1,098.5 | 1,104 | 1,093 | 1,102.5 | +3 | +0.3% | 14,000 |
| 2010/08/24 | 1,103.5 | 1,105 | 1,098.5 | 1,099.5 | -4.5 | -0.4% | 23,800 |
| 2010/08/23 | 1,116.5 | 1,116.5 | 1,103 | 1,104 | -14 | -1.3% | 17,200 |
| 2010/08/20 | 1,106 | 1,118 | 1,105 | 1,118 | +7 | +0.6% | 11,000 |
| 2010/08/19 | 1,108 | 1,112 | 1,106 | 1,111 | +3.5 | +0.3% | 8,200 |
| 2010/08/18 | 1,111 | 1,115 | 1,107 | 1,107.5 | -1.5 | -0.1% | 11,800 |
| 2010/08/17 | 1,115 | 1,115 | 1,106 | 1,109 | -9 | -0.8% | 10,000 |
| 2010/08/16 | 1,119.5 | 1,119.5 | 1,112.5 | 1,118 | +3.5 | +0.3% | 10,200 |
| 2010/08/13 | 1,104.5 | 1,117 | 1,102.5 | 1,114.5 | +10 | +0.9% | 8,200 |
| 2010/08/12 | 1,102.5 | 1,106.5 | 1,102.5 | 1,104.5 | -5.5 | -0.5% | 18,200 |
| 2010/08/11 | 1,125 | 1,125 | 1,110 | 1,110 | -12 | -1.1% | 20,600 |
| 2010/08/10 | 1,128.5 | 1,128.5 | 1,120.5 | 1,122 | -2.5 | -0.2% | 9,200 |
| 2010/08/09 | 1,125 | 1,125 | 1,121.5 | 1,124.5 | -0.5 | ±0% | 6,600 |
| 2010/08/06 | 1,120 | 1,125 | 1,120 | 1,125 | +3 | +0.3% | 9,400 |
3451～
3500
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 | 363,500円 | +5.2% | +3.3% | 2.48% | 13.25倍 | 2.21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 | 334,000円 | +5.4% | +2.2% | 2.99% | 9.22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 | 390,000円 | +10.7% | +108.2% | 0.51% | 44.28倍 | 2.68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 | 229,000円 | +6.1% | +11.2% | 1.31% | 14.62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
