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 |
|---|---|---|---|---|---|---|---|
| 2009/12/28 | 1,057.5 | 1,077.5 | 1,055 | 1,057.5 | -5 | -0.5% | 17,400 |
| 2009/12/25 | 1,077.5 | 1,080 | 1,052.5 | 1,062.5 | -17.5 | -1.6% | 64,400 |
| 2009/12/24 | 1,080 | 1,082.5 | 1,077.5 | 1,080 | ±0 | ±0% | 9,400 |
| 2009/12/22 | 1,087.5 | 1,087.5 | 1,080 | 1,080 | -7.5 | -0.7% | 8,400 |
| 2009/12/21 | 1,082.5 | 1,090 | 1,080 | 1,087.5 | +5 | +0.5% | 8,400 |
| 2009/12/18 | 1,077.5 | 1,085 | 1,077.5 | 1,082.5 | +2.5 | +0.2% | 5,000 |
| 2009/12/17 | 1,085 | 1,090 | 1,080 | 1,080 | -10 | -0.9% | 8,200 |
| 2009/12/16 | 1,082.5 | 1,092.5 | 1,080 | 1,090 | +10 | +0.9% | 16,000 |
| 2009/12/15 | 1,080 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 10,400 |
| 2009/12/14 | 1,077.5 | 1,080 | 1,072.5 | 1,075 | -5 | -0.5% | 17,800 |
| 2009/12/11 | 1,085 | 1,087.5 | 1,075 | 1,080 | +2.5 | +0.2% | 39,200 |
| 2009/12/10 | 1,087.5 | 1,087.5 | 1,077.5 | 1,077.5 | ±0 | ±0% | 13,000 |
| 2009/12/09 | 1,080 | 1,085 | 1,075 | 1,077.5 | -2.5 | -0.2% | 18,600 |
| 2009/12/08 | 1,080 | 1,085 | 1,077.5 | 1,080 | -2.5 | -0.2% | 19,800 |
| 2009/12/07 | 1,090 | 1,092.5 | 1,082.5 | 1,082.5 | -5 | -0.5% | 19,800 |
| 2009/12/04 | 1,090 | 1,092.5 | 1,087.5 | 1,087.5 | -10 | -0.9% | 17,800 |
| 2009/12/03 | 1,085 | 1,097.5 | 1,085 | 1,097.5 | +10 | +0.9% | 26,600 |
| 2009/12/02 | 1,100 | 1,100 | 1,087.5 | 1,087.5 | -15 | -1.4% | 20,000 |
| 2009/12/01 | 1,095 | 1,102.5 | 1,092.5 | 1,102.5 | +5 | +0.5% | 36,200 |
| 2009/11/30 | 1,085 | 1,107.5 | 1,075 | 1,097.5 | +20 | +1.9% | 75,800 |
| 2009/11/27 | 1,080 | 1,080 | 1,070 | 1,077.5 | +5 | +0.5% | 50,400 |
| 2009/11/26 | 1,055 | 1,075 | 1,055 | 1,072.5 | -2.5 | -0.2% | 124,600 |
| 2009/11/25 | 1,067.5 | 1,080 | 1,065 | 1,075 | -2.5 | -0.2% | 253,800 |
| 2009/11/24 | 1,102.5 | 1,105 | 1,070 | 1,077.5 | -30 | -2.7% | 152,000 |
| 2009/11/20 | 1,102.5 | 1,107.5 | 1,095 | 1,107.5 | -2.5 | -0.2% | 58,400 |
| 2009/11/19 | 1,117.5 | 1,120 | 1,105 | 1,110 | -10 | -0.9% | 43,000 |
| 2009/11/18 | 1,125 | 1,125 | 1,120 | 1,120 | -7.5 | -0.7% | 26,600 |
| 2009/11/17 | 1,130 | 1,130 | 1,122.5 | 1,127.5 | ±0 | ±0% | 21,600 |
| 2009/11/16 | 1,120 | 1,127.5 | 1,115 | 1,127.5 | +7.5 | +0.7% | 29,000 |
| 2009/11/13 | 1,117.5 | 1,120 | 1,112.5 | 1,120 | +7.5 | +0.7% | 24,000 |
| 2009/11/12 | 1,110 | 1,120 | 1,105 | 1,112.5 | -7.5 | -0.7% | 40,600 |
| 2009/11/11 | 1,130 | 1,130 | 1,120 | 1,120 | -15 | -1.3% | 30,800 |
| 2009/11/10 | 1,140 | 1,140 | 1,135 | 1,135 | -2.5 | -0.2% | 27,800 |
| 2009/11/09 | 1,145 | 1,145 | 1,137.5 | 1,137.5 | -5 | -0.4% | 15,800 |
| 2009/11/06 | 1,142.5 | 1,145 | 1,140 | 1,142.5 | ±0 | ±0% | 16,200 |
| 2009/11/05 | 1,140 | 1,142.5 | 1,137.5 | 1,142.5 | +5 | +0.4% | 16,800 |
| 2009/11/04 | 1,135 | 1,140 | 1,135 | 1,137.5 | -5 | -0.4% | 16,800 |
| 2009/11/02 | 1,140 | 1,142.5 | 1,135 | 1,142.5 | ±0 | ±0% | 17,400 |
| 2009/10/30 | 1,142.5 | 1,147.5 | 1,140 | 1,142.5 | +5 | +0.4% | 33,400 |
| 2009/10/29 | 1,140 | 1,140 | 1,135 | 1,137.5 | -5 | -0.4% | 22,000 |
| 2009/10/28 | 1,142.5 | 1,142.5 | 1,137.5 | 1,142.5 | +2.5 | +0.2% | 28,200 |
| 2009/10/27 | 1,135 | 1,140 | 1,132.5 | 1,140 | +5 | +0.4% | 28,400 |
| 2009/10/26 | 1,122.5 | 1,137.5 | 1,122.5 | 1,135 | +2.5 | +0.2% | 23,400 |
| 2009/10/23 | 1,127.5 | 1,132.5 | 1,122.5 | 1,132.5 | +5 | +0.4% | 20,400 |
| 2009/10/22 | 1,135 | 1,135 | 1,120 | 1,127.5 | -7.5 | -0.7% | 23,000 |
| 2009/10/21 | 1,135 | 1,135 | 1,130 | 1,135 | +2.5 | +0.2% | 23,200 |
| 2009/10/20 | 1,125 | 1,137.5 | 1,120 | 1,132.5 | +15 | +1.3% | 38,600 |
| 2009/10/19 | 1,105 | 1,120 | 1,102.5 | 1,117.5 | +12.5 | +1.1% | 37,400 |
| 2009/10/16 | 1,105 | 1,105 | 1,100 | 1,105 | +5 | +0.5% | 10,400 |
| 2009/10/15 | 1,100 | 1,105 | 1,097.5 | 1,100 | ±0 | ±0% | 28,000 |
3751～
3800
件表示中 / 6179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 | 95,500円 | +10.3% | +5.9% | 1.68% | 46.18倍 | 4.75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 |
| アークス | 284,000円 | +2.4% | +2.6% | 2.61% | 13.69倍 | 0.83倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| コメリ | 292,300円 | +3.1% | +6.5% | 1.92% | 9.50倍 | 0.56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 |
| 西松屋チェ | 211,100円 | +7.5% | +10.7% | 1.47% | 13.59倍 | 1.39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 |
| ベルク | 701,000円 | +6.8% | +5.0% | 1.77% | 11.74倍 | 1.33倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
