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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 1,045 | 1,047.5 | 1,042.5 | 1,045 | +2.5 | +0.2% | 17,600 |
| 2008/07/30 | 1,037.5 | 1,042.5 | 1,037.5 | 1,042.5 | +5 | +0.5% | 15,400 |
| 2008/07/29 | 1,042.5 | 1,042.5 | 1,032.5 | 1,037.5 | -2.5 | -0.2% | 12,400 |
| 2008/07/28 | 1,050 | 1,050 | 1,040 | 1,040 | -2.5 | -0.2% | 17,800 |
| 2008/07/25 | 1,047.5 | 1,050 | 1,042.5 | 1,042.5 | -5 | -0.5% | 10,800 |
| 2008/07/24 | 1,042.5 | 1,047.5 | 1,042.5 | 1,047.5 | +5 | +0.5% | 13,200 |
| 2008/07/23 | 1,050 | 1,057.5 | 1,040 | 1,042.5 | +15 | +1.5% | 28,200 |
| 2008/07/22 | 1,025 | 1,030 | 1,015 | 1,027.5 | +17.5 | +1.7% | 21,800 |
| 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 |
4151～
4200
件表示中 / 6236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 | 94,900円 | +10.3% | +5.9% | 1.69% | 45.89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 |
| 物語コーポ | 385,500円 | +13.4% | +11.1% | 0.93% | 23.49倍 | 3.96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 |
| ネクステージ | 187,400円 | +11.3% | +34.2% | 1.81% | 13.55倍 | 2.08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 |
| 西松屋チェ | 212,900円 | +7.5% | +10.7% | 1.46% | 13.73倍 | 1.41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 |
| ＡＯＫＩ ＨＤ | 166,100円 | +2.8% | +10.9% | 4.82% | 14.55倍 | 0.99倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
