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 |
|---|---|---|---|---|---|---|---|
| 2011/01/20 | 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 |
| 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 |
3551～
3600
件表示中 / 6238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 | 96,200円 | +10.3% | +5.9% | 1.66% | 46.52倍 | 4.79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 |
| コメリ | 310,000円 | +3.1% | +6.5% | 1.81% | 10.07倍 | 0.60倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| くら寿司 | 391,500円 | +3.4% | -16.5% | 0.51% | 45.76倍 | 2.57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 |
| 物語コーポ | 387,000円 | +13.4% | +11.1% | 0.93% | 23.58倍 | 3.98倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| ネクステージ | 187,100円 | +11.3% | +34.2% | 1.82% | 13.53倍 | 2.08倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
