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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,133 | 1,134.5 | 1,130.5 | 1,132 | -1 | -0.1% | 436,400 |
| 2010/05/25 | 1,131 | 1,136 | 1,130.5 | 1,133 | -3 | -0.3% | 127,200 |
| 2010/05/24 | 1,135 | 1,137 | 1,125.5 | 1,136 | -3.5 | -0.3% | 79,600 |
| 2010/05/21 | 1,142 | 1,142.5 | 1,138.5 | 1,139.5 | -10 | -0.9% | 73,800 |
| 2010/05/20 | 1,150.5 | 1,154.5 | 1,148.5 | 1,149.5 | -3 | -0.3% | 64,800 |
| 2010/05/19 | 1,154 | 1,155 | 1,151 | 1,152.5 | -2.5 | -0.2% | 49,400 |
| 2010/05/18 | 1,158 | 1,160 | 1,155 | 1,155 | -1 | -0.1% | 37,600 |
| 2010/05/17 | 1,157.5 | 1,162 | 1,155.5 | 1,156 | -1.5 | -0.1% | 44,400 |
| 2010/05/14 | 1,155 | 1,157.5 | 1,151 | 1,157.5 | +1.5 | +0.1% | 42,600 |
| 2010/05/13 | 1,151.5 | 1,161 | 1,151 | 1,156 | +1 | +0.1% | 58,800 |
| 2010/05/12 | 1,165.5 | 1,166 | 1,155 | 1,155 | -12.5 | -1.1% | 68,200 |
| 2010/05/11 | 1,170 | 1,172 | 1,165.5 | 1,167.5 | -2.5 | -0.2% | 57,600 |
| 2010/05/10 | 1,174.5 | 1,174.5 | 1,160.5 | 1,170 | -7 | -0.6% | 67,400 |
| 2010/05/07 | 1,170 | 1,177 | 1,160 | 1,177 | -2.5 | -0.2% | 70,200 |
| 2010/05/06 | 1,174.5 | 1,179.5 | 1,171 | 1,179.5 | +3 | +0.3% | 74,200 |
| 2010/04/30 | 1,169 | 1,179.5 | 1,169 | 1,176.5 | +9.5 | +0.8% | 91,400 |
| 2010/04/28 | 1,165.5 | 1,169 | 1,162.5 | 1,167 | -2.5 | -0.2% | 48,000 |
| 2010/04/27 | 1,165 | 1,169.5 | 1,163.5 | 1,169.5 | +4.5 | +0.4% | 50,800 |
| 2010/04/26 | 1,152.5 | 1,165 | 1,152.5 | 1,165 | +15.5 | +1.3% | 72,000 |
| 2010/04/23 | 1,148.5 | 1,150 | 1,147.5 | 1,149.5 | +1 | +0.1% | 32,400 |
| 2010/04/22 | 1,148.5 | 1,149 | 1,145.5 | 1,148.5 | +0.5 | ±0% | 28,000 |
| 2010/04/21 | 1,145 | 1,148 | 1,145 | 1,148 | +4 | +0.3% | 33,600 |
| 2010/04/20 | 1,145 | 1,146.5 | 1,143.5 | 1,144 | +0.5 | ±0% | 21,400 |
| 2010/04/19 | 1,145 | 1,147.5 | 1,143 | 1,143.5 | -1.5 | -0.1% | 27,200 |
| 2010/04/16 | 1,147.5 | 1,147.5 | 1,145 | 1,145 | +1 | +0.1% | 21,800 |
| 2010/04/15 | 1,146 | 1,147 | 1,144 | 1,144 | -1.5 | -0.1% | 38,000 |
| 2010/04/14 | 1,146.5 | 1,147.5 | 1,145 | 1,145.5 | -1 | -0.1% | 33,000 |
| 2010/04/13 | 1,148 | 1,148 | 1,144.5 | 1,146.5 | +2 | +0.2% | 22,800 |
| 2010/04/12 | 1,147 | 1,148 | 1,143.5 | 1,144.5 | +2.5 | +0.2% | 39,000 |
| 2010/04/09 | 1,140 | 1,142 | 1,137 | 1,142 | +6.5 | +0.6% | 25,800 |
| 2010/04/08 | 1,135 | 1,139 | 1,133 | 1,135.5 | +1.5 | +0.1% | 29,600 |
| 2010/04/07 | 1,130 | 1,135 | 1,130 | 1,134 | -2.5 | -0.2% | 26,800 |
| 2010/04/06 | 1,144.5 | 1,144.5 | 1,136.5 | 1,136.5 | -9 | -0.8% | 57,200 |
| 2010/04/05 | 1,150 | 1,150.5 | 1,145 | 1,145.5 | -4 | -0.3% | 69,800 |
| 2010/04/02 | 1,146 | 1,149.5 | 1,144.5 | 1,149.5 | +7 | +0.6% | 29,000 |
| 2010/04/01 | 1,142 | 1,143.5 | 1,140.5 | 1,142.5 | +2.5 | +0.2% | 31,600 |
| 2010/03/31 | 1,141 | 1,142 | 1,139 | 1,140 | +4.5 | +0.4% | 35,600 |
| 2010/03/30 | 1,130.5 | 1,138.5 | 1,130 | 1,135.5 | +5.5 | +0.5% | 44,800 |
| 2010/03/29 | 1,121 | 1,130 | 1,121 | 1,130 | +12.5 | +1.1% | 30,000 |
| 2010/03/26 | 1,112.5 | 1,117.5 | 1,112.5 | 1,117.5 | +4.5 | +0.4% | 29,800 |
| 2010/03/25 | 1,115 | 1,115 | 1,112.5 | 1,113 | -2 | -0.2% | 19,200 |
| 2010/03/24 | 1,116.5 | 1,117.5 | 1,111.5 | 1,115 | +3.5 | +0.3% | 11,400 |
| 2010/03/23 | 1,110 | 1,117.5 | 1,110 | 1,111.5 | -6 | -0.5% | 12,800 |
| 2010/03/19 | 1,111.5 | 1,117.5 | 1,107.5 | 1,117.5 | +6 | +0.5% | 15,400 |
| 2010/03/18 | 1,115.5 | 1,115.5 | 1,109.5 | 1,111.5 | -4.5 | -0.4% | 8,000 |
| 2010/03/17 | 1,116.5 | 1,116.5 | 1,114.5 | 1,116 | +0.5 | ±0% | 15,400 |
| 2010/03/16 | 1,117.5 | 1,117.5 | 1,114 | 1,115.5 | +1.5 | +0.1% | 10,400 |
| 2010/03/15 | 1,115 | 1,116.5 | 1,110 | 1,114 | +7 | +0.6% | 23,600 |
| 2010/03/12 | 1,099.5 | 1,107 | 1,097 | 1,107 | +8 | +0.7% | 34,200 |
| 2010/03/11 | 1,097.5 | 1,100 | 1,097.5 | 1,099 | +4.5 | +0.4% | 9,800 |
3551～
3600
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 | 364,500円 | +5.2% | +3.3% | 2.47% | 13.29倍 | 2.22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 | 334,500円 | +5.4% | +2.2% | 2.99% | 9.23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 | 392,000円 | +10.7% | +108.2% | 0.51% | 44.51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 | 228,800円 | +6.1% | +11.2% | 1.31% | 14.61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
