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 |
|---|---|---|---|---|---|---|---|
| 2009/03/16 | 945 | 969 | 945 | 959 | +26.5 | +2.8% | 29,800 |
| 2009/03/13 | 920 | 943.5 | 919.5 | 932.5 | -2.5 | -0.3% | 32,400 |
| 2009/03/12 | 941.5 | 945 | 930 | 935 | -5.5 | -0.6% | 20,200 |
| 2009/03/11 | 915.5 | 940.5 | 915.5 | 940.5 | +23.5 | +2.6% | 36,400 |
| 2009/03/10 | 927 | 930 | 915 | 917 | -6 | -0.7% | 17,400 |
| 2009/03/09 | 948.5 | 948.5 | 920.5 | 923 | -16 | -1.7% | 51,400 |
| 2009/03/06 | 954 | 954 | 939 | 939 | -15 | -1.6% | 59,800 |
| 2009/03/05 | 951.5 | 955 | 947 | 954 | +6.5 | +0.7% | 33,600 |
| 2009/03/04 | 950 | 950 | 942.5 | 947.5 | -2.5 | -0.3% | 24,400 |
| 2009/03/03 | 954.5 | 954.5 | 940 | 950 | -7.5 | -0.8% | 42,000 |
| 2009/03/02 | 965 | 965 | 957.5 | 957.5 | -17.5 | -1.8% | 19,400 |
| 2009/02/27 | 966 | 975 | 958 | 975 | +12.5 | +1.3% | 26,200 |
| 2009/02/26 | 974 | 974 | 957.5 | 962.5 | -5.5 | -0.6% | 35,000 |
| 2009/02/25 | 965.5 | 973.5 | 962 | 968 | +4 | +0.4% | 12,400 |
| 2009/02/24 | 959.5 | 967 | 957.5 | 964 | ±0 | ±0% | 17,400 |
| 2009/02/23 | 965 | 970 | 960 | 964 | -1.5 | -0.2% | 18,400 |
| 2009/02/20 | 971 | 974 | 965 | 965.5 | -5 | -0.5% | 22,800 |
| 2009/02/19 | 971.5 | 972 | 965.5 | 970.5 | +2.5 | +0.3% | 10,000 |
| 2009/02/18 | 968 | 971.5 | 964.5 | 968 | ±0 | ±0% | 13,000 |
| 2009/02/17 | 972.5 | 972.5 | 968 | 968 | -4 | -0.4% | 9,200 |
| 2009/02/16 | 984 | 984 | 971 | 972 | -2 | -0.2% | 13,200 |
| 2009/02/13 | 960.5 | 974 | 960.5 | 974 | +12.5 | +1.3% | 15,400 |
| 2009/02/12 | 960.5 | 964.5 | 960.5 | 961.5 | -10.5 | -1.1% | 18,400 |
| 2009/02/10 | 982.5 | 982.5 | 969 | 972 | +4 | +0.4% | 12,200 |
| 2009/02/09 | 975 | 977.5 | 967.5 | 968 | -6 | -0.6% | 23,600 |
| 2009/02/06 | 980 | 982.5 | 974 | 974 | -6 | -0.6% | 14,400 |
| 2009/02/05 | 975 | 985 | 974.5 | 980 | +7 | +0.7% | 15,200 |
| 2009/02/04 | 973.5 | 990 | 972.5 | 973 | +2 | +0.2% | 14,600 |
| 2009/02/03 | 987.5 | 990 | 970.5 | 971 | -15.5 | -1.6% | 23,400 |
| 2009/02/02 | 988 | 990 | 975.5 | 986.5 | -2 | -0.2% | 17,000 |
| 2009/01/30 | 985.5 | 988.5 | 980.5 | 988.5 | +1 | +0.1% | 17,400 |
| 2009/01/29 | 985 | 987.5 | 981.5 | 987.5 | +10 | +1% | 18,600 |
| 2009/01/28 | 976.5 | 982.5 | 975 | 977.5 | +2 | +0.2% | 18,600 |
| 2009/01/27 | 968.5 | 978.5 | 968 | 975.5 | +6 | +0.6% | 23,200 |
| 2009/01/26 | 984.5 | 985 | 969.5 | 969.5 | -2 | -0.2% | 21,800 |
| 2009/01/23 | 981.5 | 985 | 962.5 | 971.5 | -7 | -0.7% | 29,400 |
| 2009/01/22 | 999.5 | 999.5 | 977.5 | 978.5 | +2 | +0.2% | 22,800 |
| 2009/01/21 | 981 | 990 | 975 | 976.5 | -17 | -1.7% | 37,600 |
| 2009/01/20 | 998.5 | 999 | 992.5 | 993.5 | -6 | -0.6% | 41,200 |
| 2009/01/19 | 1,005 | 1,005 | 996.5 | 999.5 | -5.5 | -0.5% | 21,200 |
| 2009/01/16 | 1,000 | 1,005 | 998.5 | 1,005 | +8 | +0.8% | 30,600 |
| 2009/01/15 | 1,017.5 | 1,017.5 | 995 | 997 | -18 | -1.8% | 68,400 |
| 2009/01/14 | 1,012.5 | 1,015 | 1,012.5 | 1,015 | ±0 | ±0% | 14,400 |
| 2009/01/13 | 1,027.5 | 1,027.5 | 1,015 | 1,015 | -12.5 | -1.2% | 16,400 |
| 2009/01/09 | 1,035 | 1,035 | 1,025 | 1,027.5 | -5 | -0.5% | 17,200 |
| 2009/01/08 | 1,032.5 | 1,035 | 1,030 | 1,032.5 | +2.5 | +0.2% | 14,800 |
| 2009/01/07 | 1,040 | 1,040 | 1,030 | 1,030 | -5 | -0.5% | 13,800 |
| 2009/01/06 | 1,035 | 1,037.5 | 1,032.5 | 1,035 | ±0 | ±0% | 9,600 |
| 2009/01/05 | 1,040 | 1,040 | 1,032.5 | 1,035 | ±0 | ±0% | 6,800 |
| 2008/12/30 | 1,037.5 | 1,040 | 1,032.5 | 1,035 | -5 | -0.5% | 10,600 |
4001～
4050
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
