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 |
|---|---|---|---|---|---|---|---|
| 2010/11/04 | 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 |
| 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 |
3601～
3650
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
