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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 12,600 |
| 2008/02/22 | 1,042.5 | 1,045 | 1,037.5 | 1,040 | -2.5 | -0.2% | 9,000 |
| 2008/02/21 | 1,040 | 1,045 | 1,037.5 | 1,042.5 | +7.5 | +0.7% | 13,800 |
| 2008/02/20 | 1,045 | 1,047.5 | 1,035 | 1,035 | -10 | -1% | 14,800 |
| 2008/02/19 | 1,040 | 1,045 | 1,040 | 1,045 | +7.5 | +0.7% | 12,400 |
| 2008/02/18 | 1,037.5 | 1,045 | 1,037.5 | 1,037.5 | +2.5 | +0.2% | 13,600 |
| 2008/02/15 | 1,050 | 1,050 | 1,032.5 | 1,035 | -7.5 | -0.7% | 29,000 |
| 2008/02/14 | 1,037.5 | 1,045 | 1,037.5 | 1,042.5 | +2.5 | +0.2% | 13,600 |
| 2008/02/13 | 1,052.5 | 1,052.5 | 1,040 | 1,040 | -7.5 | -0.7% | 9,200 |
| 2008/02/12 | 1,047.5 | 1,050 | 1,037.5 | 1,047.5 | ±0 | ±0% | 9,400 |
| 2008/02/08 | 1,052.5 | 1,057.5 | 1,047.5 | 1,047.5 | ±0 | ±0% | 11,600 |
| 2008/02/07 | 1,050 | 1,050 | 1,040 | 1,047.5 | -2.5 | -0.2% | 18,000 |
| 2008/02/06 | 1,052.5 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 15,400 |
| 2008/02/05 | 1,060 | 1,060 | 1,052.5 | 1,060 | ±0 | ±0% | 12,600 |
| 2008/02/04 | 1,057.5 | 1,065 | 1,057.5 | 1,060 | -2.5 | -0.2% | 18,800 |
| 2008/02/01 | 1,072.5 | 1,072.5 | 1,055 | 1,062.5 | -5 | -0.5% | 13,400 |
| 2008/01/31 | 1,070 | 1,075 | 1,057.5 | 1,067.5 | +10 | +0.9% | 25,800 |
| 2008/01/30 | 1,070 | 1,070 | 1,055 | 1,057.5 | -10 | -0.9% | 11,000 |
| 2008/01/29 | 1,067.5 | 1,072.5 | 1,062.5 | 1,067.5 | +7.5 | +0.7% | 12,000 |
| 2008/01/28 | 1,072.5 | 1,077.5 | 1,057.5 | 1,060 | -5 | -0.5% | 24,200 |
| 2008/01/25 | 1,057.5 | 1,065 | 1,052.5 | 1,065 | +27.5 | +2.7% | 16,600 |
| 2008/01/24 | 1,020 | 1,040 | 1,020 | 1,037.5 | +17.5 | +1.7% | 18,600 |
| 2008/01/23 | 1,007.5 | 1,020 | 1,005 | 1,020 | +12.5 | +1.2% | 35,600 |
| 2008/01/22 | 1,035 | 1,035 | 1,005 | 1,007.5 | -32.5 | -3.1% | 51,400 |
| 2008/01/21 | 1,055 | 1,057.5 | 1,037.5 | 1,040 | -15 | -1.4% | 26,400 |
| 2008/01/18 | 1,025 | 1,057.5 | 1,025 | 1,055 | +12.5 | +1.2% | 26,800 |
| 2008/01/17 | 1,010 | 1,075 | 1,005 | 1,042.5 | ±0 | ±0% | 47,800 |
| 2008/01/16 | 1,057.5 | 1,067.5 | 1,042.5 | 1,042.5 | -35 | -3.2% | 47,000 |
| 2008/01/15 | 1,102.5 | 1,102.5 | 1,077.5 | 1,077.5 | -15 | -1.4% | 30,200 |
| 2008/01/11 | 1,090 | 1,102.5 | 1,090 | 1,092.5 | +2.5 | +0.2% | 17,800 |
| 2008/01/10 | 1,110 | 1,110 | 1,090 | 1,090 | -7.5 | -0.7% | 14,800 |
| 2008/01/09 | 1,077.5 | 1,102.5 | 1,075 | 1,097.5 | +20 | +1.9% | 30,600 |
| 2008/01/08 | 1,090 | 1,090 | 1,075 | 1,077.5 | -12.5 | -1.1% | 29,400 |
| 2008/01/07 | 1,100 | 1,100 | 1,087.5 | 1,090 | -5 | -0.5% | 32,800 |
| 2008/01/04 | 1,105 | 1,110 | 1,092.5 | 1,095 | -15 | -1.4% | 30,800 |
| 2007/12/28 | 1,120 | 1,120 | 1,110 | 1,110 | -2.5 | -0.2% | 8,200 |
| 2007/12/27 | 1,107.5 | 1,115 | 1,107.5 | 1,112.5 | +2.5 | +0.2% | 7,600 |
| 2007/12/26 | 1,107.5 | 1,110 | 1,105 | 1,110 | +7.5 | +0.7% | 9,800 |
| 2007/12/25 | 1,102.5 | 1,105 | 1,100 | 1,102.5 | -2.5 | -0.2% | 24,200 |
| 2007/12/21 | 1,102.5 | 1,105 | 1,100 | 1,105 | ±0 | ±0% | 29,800 |
| 2007/12/20 | 1,110 | 1,110 | 1,102.5 | 1,105 | -5 | -0.5% | 16,200 |
| 2007/12/19 | 1,112.5 | 1,115 | 1,107.5 | 1,110 | -2.5 | -0.2% | 13,200 |
| 2007/12/18 | 1,110 | 1,117.5 | 1,110 | 1,112.5 | +2.5 | +0.2% | 14,000 |
| 2007/12/17 | 1,120 | 1,120 | 1,110 | 1,110 | -7.5 | -0.7% | 16,000 |
| 2007/12/14 | 1,120 | 1,122.5 | 1,115 | 1,117.5 | -2.5 | -0.2% | 28,200 |
| 2007/12/13 | 1,122.5 | 1,125 | 1,120 | 1,120 | -7.5 | -0.7% | 15,000 |
| 2007/12/12 | 1,117.5 | 1,127.5 | 1,117.5 | 1,127.5 | ±0 | ±0% | 19,800 |
| 2007/12/11 | 1,127.5 | 1,130 | 1,125 | 1,127.5 | ±0 | ±0% | 17,200 |
| 2007/12/10 | 1,127.5 | 1,127.5 | 1,125 | 1,127.5 | +2.5 | +0.2% | 16,400 |
| 2007/12/07 | 1,127.5 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 22,600 |
4101～
4150
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
