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 |
|---|---|---|---|---|---|---|---|
| 2009/06/01 | 1,022.5 | 1,025 | 1,015 | 1,020 | ±0 | ±0% | 35,200 |
| 2009/05/29 | 1,030 | 1,030 | 1,017.5 | 1,020 | -7.5 | -0.7% | 42,800 |
| 2009/05/28 | 1,030 | 1,030 | 1,025 | 1,027.5 | -2.5 | -0.2% | 44,000 |
| 2009/05/27 | 1,037.5 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 61,400 |
| 2009/05/26 | 1,032.5 | 1,037.5 | 1,022.5 | 1,030 | -40 | -3.7% | 255,600 |
| 2009/05/25 | 1,060 | 1,072.5 | 1,057.5 | 1,070 | +2.5 | +0.2% | 376,200 |
| 2009/05/22 | 1,067.5 | 1,070 | 1,065 | 1,067.5 | -2.5 | -0.2% | 104,200 |
| 2009/05/21 | 1,072.5 | 1,072.5 | 1,070 | 1,070 | -7.5 | -0.7% | 47,600 |
| 2009/05/20 | 1,077.5 | 1,080 | 1,072.5 | 1,077.5 | -7.5 | -0.7% | 54,200 |
| 2009/05/19 | 1,082.5 | 1,085 | 1,080 | 1,085 | +2.5 | +0.2% | 30,200 |
| 2009/05/18 | 1,090 | 1,090 | 1,080 | 1,082.5 | -7.5 | -0.7% | 50,400 |
| 2009/05/15 | 1,087.5 | 1,090 | 1,085 | 1,090 | +2.5 | +0.2% | 37,600 |
| 2009/05/14 | 1,090 | 1,090 | 1,085 | 1,087.5 | ±0 | ±0% | 24,800 |
| 2009/05/13 | 1,085 | 1,090 | 1,085 | 1,087.5 | +5 | +0.5% | 24,600 |
| 2009/05/12 | 1,085 | 1,087.5 | 1,082.5 | 1,082.5 | ±0 | ±0% | 23,000 |
| 2009/05/11 | 1,075 | 1,082.5 | 1,075 | 1,082.5 | +10 | +0.9% | 29,200 |
| 2009/05/08 | 1,065 | 1,072.5 | 1,062.5 | 1,072.5 | +10 | +0.9% | 27,400 |
| 2009/05/07 | 1,062.5 | 1,067.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 29,200 |
| 2009/05/01 | 1,060 | 1,062.5 | 1,057.5 | 1,062.5 | +2.5 | +0.2% | 10,600 |
| 2009/04/30 | 1,060 | 1,062.5 | 1,055 | 1,060 | +2.5 | +0.2% | 15,800 |
| 2009/04/28 | 1,065 | 1,065 | 1,057.5 | 1,057.5 | ±0 | ±0% | 17,000 |
| 2009/04/27 | 1,065 | 1,065 | 1,055 | 1,057.5 | -2.5 | -0.2% | 18,600 |
| 2009/04/24 | 1,065 | 1,065 | 1,060 | 1,060 | -5 | -0.5% | 21,000 |
| 2009/04/23 | 1,065 | 1,065 | 1,060 | 1,065 | +2.5 | +0.2% | 25,200 |
| 2009/04/22 | 1,057.5 | 1,065 | 1,057.5 | 1,062.5 | ±0 | ±0% | 12,200 |
| 2009/04/21 | 1,065 | 1,065 | 1,057.5 | 1,062.5 | -2.5 | -0.2% | 22,800 |
| 2009/04/20 | 1,065 | 1,070 | 1,065 | 1,065 | +5 | +0.5% | 16,200 |
| 2009/04/17 | 1,060 | 1,065 | 1,060 | 1,060 | ±0 | ±0% | 14,800 |
| 2009/04/16 | 1,060 | 1,062.5 | 1,052.5 | 1,060 | +2.5 | +0.2% | 15,800 |
| 2009/04/15 | 1,070 | 1,070 | 1,055 | 1,057.5 | -7.5 | -0.7% | 28,200 |
| 2009/04/14 | 1,057.5 | 1,067.5 | 1,055 | 1,065 | +12.5 | +1.2% | 26,400 |
| 2009/04/13 | 1,050 | 1,055 | 1,045 | 1,052.5 | +7.5 | +0.7% | 28,600 |
| 2009/04/10 | 1,047.5 | 1,047.5 | 1,042.5 | 1,045 | +2.5 | +0.2% | 14,800 |
| 2009/04/09 | 1,040 | 1,045 | 1,037.5 | 1,042.5 | +2.5 | +0.2% | 15,600 |
| 2009/04/08 | 1,045 | 1,045 | 1,040 | 1,040 | ±0 | ±0% | 12,000 |
| 2009/04/07 | 1,040 | 1,045 | 1,035 | 1,040 | +5 | +0.5% | 19,800 |
| 2009/04/06 | 1,040 | 1,040 | 1,035 | 1,035 | -2.5 | -0.2% | 8,000 |
| 2009/04/03 | 1,040 | 1,040 | 1,032.5 | 1,037.5 | +5 | +0.5% | 17,400 |
| 2009/04/02 | 1,040 | 1,040 | 1,030 | 1,032.5 | +2.5 | +0.2% | 15,600 |
| 2009/04/01 | 1,027.5 | 1,037.5 | 1,025 | 1,030 | ±0 | ±0% | 22,600 |
| 2009/03/31 | 1,042.5 | 1,042.5 | 1,027.5 | 1,030 | -10 | -1% | 35,800 |
| 2009/03/30 | 1,042.5 | 1,047.5 | 1,040 | 1,040 | +2.5 | +0.2% | 24,200 |
| 2009/03/27 | 1,030 | 1,045 | 1,030 | 1,037.5 | +12.5 | +1.2% | 46,800 |
| 2009/03/26 | 1,012.5 | 1,025 | 1,010 | 1,025 | +17.5 | +1.7% | 26,400 |
| 2009/03/25 | 998 | 1,007.5 | 995.5 | 1,007.5 | +15 | +1.5% | 30,400 |
| 2009/03/24 | 984.5 | 992.5 | 983.5 | 992.5 | +17.5 | +1.8% | 42,400 |
| 2009/03/23 | 962 | 975 | 960.5 | 975 | +16.5 | +1.7% | 25,200 |
| 2009/03/19 | 960 | 960 | 958 | 958.5 | +5.5 | +0.6% | 7,600 |
| 2009/03/18 | 960.5 | 962.5 | 953 | 953 | -7 | -0.7% | 12,600 |
| 2009/03/17 | 959.5 | 960 | 948 | 960 | +1 | +0.1% | 16,400 |
3951～
4000
件表示中 / 6237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 | 94,800円 | +10.3% | +5.9% | 1.69% | 45.84倍 | 4.72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 |
| ネクステージ | 188,200円 | +11.3% | +34.2% | 1.81% | 13.61倍 | 2.09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 |
| ベルク | 728,000円 | +6.8% | +5.0% | 1.70% | 12.19倍 | 1.38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 |
| 物語コーポ | 386,000円 | +13.4% | +11.1% | 0.93% | 23.52倍 | 3.97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 |
| 西松屋チェ | 212,400円 | +7.5% | +10.7% | 1.46% | 13.70倍 | 1.40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
