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 |
|---|---|---|---|---|---|---|---|
| 2008/05/12 | 1,150 | 1,152.5 | 1,147.5 | 1,152.5 | +5 | +0.4% | 13,000 |
| 2008/05/09 | 1,150 | 1,152.5 | 1,147.5 | 1,147.5 | ±0 | ±0% | 27,200 |
| 2008/05/08 | 1,147.5 | 1,150 | 1,147.5 | 1,147.5 | +2.5 | +0.2% | 23,000 |
| 2008/05/07 | 1,147.5 | 1,147.5 | 1,142.5 | 1,145 | +2.5 | +0.2% | 21,200 |
| 2008/05/02 | 1,140 | 1,142.5 | 1,135 | 1,142.5 | +7.5 | +0.7% | 26,200 |
| 2008/05/01 | 1,137.5 | 1,140 | 1,132.5 | 1,135 | -2.5 | -0.2% | 12,200 |
| 2008/04/30 | 1,135 | 1,137.5 | 1,127.5 | 1,137.5 | +2.5 | +0.2% | 25,600 |
| 2008/04/28 | 1,132.5 | 1,135 | 1,130 | 1,135 | +2.5 | +0.2% | 13,400 |
| 2008/04/25 | 1,125 | 1,132.5 | 1,125 | 1,132.5 | +7.5 | +0.7% | 14,200 |
| 2008/04/24 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 10,600 |
| 2008/04/23 | 1,127.5 | 1,130 | 1,127.5 | 1,130 | +2.5 | +0.2% | 7,600 |
| 2008/04/22 | 1,125 | 1,127.5 | 1,122.5 | 1,127.5 | +2.5 | +0.2% | 9,000 |
| 2008/04/21 | 1,117.5 | 1,125 | 1,117.5 | 1,125 | +2.5 | +0.2% | 10,200 |
| 2008/04/18 | 1,115 | 1,122.5 | 1,110 | 1,122.5 | +5 | +0.4% | 10,600 |
| 2008/04/17 | 1,120 | 1,122.5 | 1,117.5 | 1,117.5 | ±0 | ±0% | 13,000 |
| 2008/04/16 | 1,120 | 1,125 | 1,117.5 | 1,117.5 | -7.5 | -0.7% | 4,800 |
| 2008/04/15 | 1,125 | 1,125 | 1,115 | 1,125 | +5 | +0.4% | 12,400 |
| 2008/04/14 | 1,110 | 1,120 | 1,105 | 1,120 | ±0 | ±0% | 14,200 |
| 2008/04/11 | 1,120 | 1,127.5 | 1,117.5 | 1,120 | ±0 | ±0% | 21,600 |
| 2008/04/10 | 1,130 | 1,130 | 1,120 | 1,120 | -7.5 | -0.7% | 12,400 |
| 2008/04/09 | 1,130 | 1,130 | 1,125 | 1,127.5 | ±0 | ±0% | 9,600 |
| 2008/04/08 | 1,125 | 1,135 | 1,125 | 1,127.5 | +2.5 | +0.2% | 17,000 |
| 2008/04/07 | 1,122.5 | 1,125 | 1,117.5 | 1,125 | +2.5 | +0.2% | 11,200 |
| 2008/04/04 | 1,120 | 1,125 | 1,120 | 1,122.5 | ±0 | ±0% | 5,200 |
| 2008/04/03 | 1,115 | 1,125 | 1,115 | 1,122.5 | +2.5 | +0.2% | 13,400 |
| 2008/04/02 | 1,115 | 1,125 | 1,115 | 1,120 | +2.5 | +0.2% | 13,800 |
| 2008/04/01 | 1,107.5 | 1,117.5 | 1,100 | 1,117.5 | +7.5 | +0.7% | 15,200 |
| 2008/03/31 | 1,115 | 1,115 | 1,100 | 1,110 | -2.5 | -0.2% | 17,400 |
| 2008/03/28 | 1,097.5 | 1,112.5 | 1,095 | 1,112.5 | +20 | +1.8% | 17,800 |
| 2008/03/27 | 1,090 | 1,097.5 | 1,090 | 1,092.5 | +2.5 | +0.2% | 13,600 |
| 2008/03/26 | 1,075 | 1,090 | 1,075 | 1,090 | +17.5 | +1.6% | 14,400 |
| 2008/03/25 | 1,070 | 1,075 | 1,065 | 1,072.5 | +10 | +0.9% | 14,200 |
| 2008/03/24 | 1,060 | 1,082.5 | 1,057.5 | 1,062.5 | +2.5 | +0.2% | 24,600 |
| 2008/03/21 | 1,045 | 1,060 | 1,045 | 1,060 | +5 | +0.5% | 13,600 |
| 2008/03/19 | 1,045 | 1,057.5 | 1,042.5 | 1,055 | +7.5 | +0.7% | 10,200 |
| 2008/03/18 | 1,025 | 1,050 | 1,025 | 1,047.5 | +15 | +1.5% | 24,000 |
| 2008/03/17 | 1,045 | 1,045 | 1,025 | 1,032.5 | -2.5 | -0.2% | 29,000 |
| 2008/03/14 | 1,042.5 | 1,045 | 1,035 | 1,035 | -2.5 | -0.2% | 28,000 |
| 2008/03/13 | 1,040 | 1,040 | 1,037.5 | 1,037.5 | -5 | -0.5% | 9,200 |
| 2008/03/12 | 1,040 | 1,045 | 1,040 | 1,042.5 | +2.5 | +0.2% | 12,600 |
| 2008/03/11 | 1,035 | 1,040 | 1,030 | 1,040 | +5 | +0.5% | 13,200 |
| 2008/03/10 | 1,037.5 | 1,040 | 1,032.5 | 1,035 | -7.5 | -0.7% | 16,600 |
| 2008/03/07 | 1,040 | 1,045 | 1,037.5 | 1,042.5 | -2.5 | -0.2% | 8,600 |
| 2008/03/06 | 1,042.5 | 1,050 | 1,040 | 1,045 | +7.5 | +0.7% | 5,800 |
| 2008/03/05 | 1,040 | 1,042.5 | 1,037.5 | 1,037.5 | -2.5 | -0.2% | 8,000 |
| 2008/03/04 | 1,040 | 1,042.5 | 1,037.5 | 1,040 | ±0 | ±0% | 13,400 |
| 2008/03/03 | 1,045 | 1,045 | 1,040 | 1,040 | -7.5 | -0.7% | 10,600 |
| 2008/02/29 | 1,060 | 1,060 | 1,047.5 | 1,047.5 | -7.5 | -0.7% | 16,200 |
| 2008/02/28 | 1,057.5 | 1,057.5 | 1,047.5 | 1,055 | +2.5 | +0.2% | 12,400 |
| 2008/02/27 | 1,057.5 | 1,060 | 1,052.5 | 1,052.5 | +7.5 | +0.7% | 7,800 |
4151～
4200
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
