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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 1,020 | 1,022.5 | 1,007.5 | 1,010 | -5 | -0.5% | 24,600 |
| 2008/07/17 | 1,027.5 | 1,027.5 | 1,015 | 1,015 | -7.5 | -0.7% | 27,600 |
| 2008/07/16 | 1,027.5 | 1,035 | 1,022.5 | 1,022.5 | -7.5 | -0.7% | 25,600 |
| 2008/07/15 | 1,065 | 1,065 | 1,025 | 1,030 | -15 | -1.4% | 37,600 |
| 2008/07/14 | 1,057.5 | 1,060 | 1,042.5 | 1,045 | -12.5 | -1.2% | 27,400 |
| 2008/07/11 | 1,065 | 1,067.5 | 1,050 | 1,057.5 | -12.5 | -1.2% | 30,600 |
| 2008/07/10 | 1,075 | 1,077.5 | 1,065 | 1,070 | +5 | +0.5% | 14,800 |
| 2008/07/09 | 1,065 | 1,072.5 | 1,055 | 1,065 | +10 | +0.9% | 16,600 |
| 2008/07/08 | 1,055 | 1,060 | 1,050 | 1,055 | -7.5 | -0.7% | 13,600 |
| 2008/07/07 | 1,067.5 | 1,070 | 1,060 | 1,062.5 | ±0 | ±0% | 7,000 |
| 2008/07/04 | 1,060 | 1,062.5 | 1,052.5 | 1,062.5 | +2.5 | +0.2% | 14,600 |
| 2008/07/03 | 1,057.5 | 1,060 | 1,052.5 | 1,060 | -5 | -0.5% | 8,200 |
| 2008/07/02 | 1,072.5 | 1,072.5 | 1,060 | 1,065 | -10 | -0.9% | 14,200 |
| 2008/07/01 | 1,075 | 1,080 | 1,072.5 | 1,075 | -2.5 | -0.2% | 11,600 |
| 2008/06/30 | 1,075 | 1,080 | 1,070 | 1,077.5 | +5 | +0.5% | 15,000 |
| 2008/06/27 | 1,062.5 | 1,072.5 | 1,055 | 1,072.5 | +5 | +0.5% | 18,400 |
| 2008/06/26 | 1,070 | 1,072.5 | 1,065 | 1,067.5 | -5 | -0.5% | 14,200 |
| 2008/06/25 | 1,065 | 1,075 | 1,065 | 1,072.5 | -2.5 | -0.2% | 18,000 |
| 2008/06/24 | 1,080 | 1,080 | 1,075 | 1,075 | -5 | -0.5% | 15,000 |
| 2008/06/23 | 1,090 | 1,090 | 1,080 | 1,080 | -12.5 | -1.1% | 14,200 |
| 2008/06/20 | 1,097.5 | 1,097.5 | 1,087.5 | 1,092.5 | +5 | +0.5% | 13,600 |
| 2008/06/19 | 1,097.5 | 1,097.5 | 1,087.5 | 1,087.5 | -7.5 | -0.7% | 17,200 |
| 2008/06/18 | 1,095 | 1,100 | 1,092.5 | 1,095 | ±0 | ±0% | 10,600 |
| 2008/06/17 | 1,092.5 | 1,097.5 | 1,092.5 | 1,095 | +5 | +0.5% | 9,800 |
| 2008/06/16 | 1,102.5 | 1,102.5 | 1,087.5 | 1,090 | ±0 | ±0% | 17,200 |
| 2008/06/13 | 1,090 | 1,090 | 1,085 | 1,090 | -10 | -0.9% | 28,800 |
| 2008/06/12 | 1,100 | 1,102.5 | 1,092.5 | 1,100 | +5 | +0.5% | 31,400 |
| 2008/06/11 | 1,102.5 | 1,102.5 | 1,090 | 1,095 | -2.5 | -0.2% | 18,000 |
| 2008/06/10 | 1,102.5 | 1,105 | 1,097.5 | 1,097.5 | ±0 | ±0% | 13,000 |
| 2008/06/09 | 1,105 | 1,105 | 1,097.5 | 1,097.5 | -7.5 | -0.7% | 24,600 |
| 2008/06/06 | 1,112.5 | 1,115 | 1,105 | 1,105 | -5 | -0.5% | 13,200 |
| 2008/06/05 | 1,107.5 | 1,112.5 | 1,102.5 | 1,110 | -5 | -0.4% | 21,200 |
| 2008/06/04 | 1,110 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 18,400 |
| 2008/06/03 | 1,115 | 1,115 | 1,107.5 | 1,110 | -5 | -0.4% | 17,400 |
| 2008/06/02 | 1,120 | 1,125 | 1,110 | 1,115 | -5 | -0.4% | 29,000 |
| 2008/05/30 | 1,107.5 | 1,147.5 | 1,100 | 1,120 | +10 | +0.9% | 65,600 |
| 2008/05/29 | 1,097.5 | 1,110 | 1,092.5 | 1,110 | +12.5 | +1.1% | 36,200 |
| 2008/05/28 | 1,102.5 | 1,115 | 1,095 | 1,097.5 | -15 | -1.3% | 63,200 |
| 2008/05/27 | 1,127.5 | 1,132.5 | 1,107.5 | 1,112.5 | -35 | -3.1% | 241,200 |
| 2008/05/26 | 1,150 | 1,152.5 | 1,135 | 1,147.5 | -5 | -0.4% | 359,600 |
| 2008/05/23 | 1,155 | 1,155 | 1,152.5 | 1,152.5 | ±0 | ±0% | 57,000 |
| 2008/05/22 | 1,155 | 1,155 | 1,152.5 | 1,152.5 | -2.5 | -0.2% | 31,400 |
| 2008/05/21 | 1,150 | 1,155 | 1,150 | 1,155 | +2.5 | +0.2% | 38,800 |
| 2008/05/20 | 1,155 | 1,155 | 1,152.5 | 1,152.5 | -2.5 | -0.2% | 31,000 |
| 2008/05/19 | 1,152.5 | 1,155 | 1,152.5 | 1,155 | +2.5 | +0.2% | 20,400 |
| 2008/05/16 | 1,155 | 1,155 | 1,152.5 | 1,152.5 | ±0 | ±0% | 25,400 |
| 2008/05/15 | 1,152.5 | 1,155 | 1,152.5 | 1,152.5 | +2.5 | +0.2% | 18,400 |
| 2008/05/14 | 1,152.5 | 1,152.5 | 1,150 | 1,150 | ±0 | ±0% | 15,200 |
| 2008/05/13 | 1,152.5 | 1,152.5 | 1,147.5 | 1,150 | -2.5 | -0.2% | 24,200 |
| 2008/05/12 | 1,150 | 1,152.5 | 1,147.5 | 1,152.5 | +5 | +0.4% | 13,000 |
4001～
4050
件表示中 / 6078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 | 100,500円 | +11.5% | +7.5% | 1.59% | 51.72倍 | 5.06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 |
| ライフコーポ | 335,000円 | +5.4% | +2.2% | 2.99% | 9.25倍 | 1.10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 | 389,500円 | +10.7% | +108.2% | 0.51% | 44.23倍 | 2.68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 | 227,800円 | +6.1% | +11.2% | 1.32% | 14.55倍 | 1.54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 |
| ＪＩＮＳＨＤ | 632,000円 | +8.6% | +7.4% | 1.06% | 28.20倍 | 5.76倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
市場注目の銘柄
チャート関連のコラム
