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 |
|---|---|---|---|---|---|---|---|
| 2007/09/25 | 1,115 | 1,125 | 1,115 | 1,125 | +5 | +0.4% | 13,800 |
| 2007/09/21 | 1,115 | 1,120 | 1,112.5 | 1,120 | +2.5 | +0.2% | 17,400 |
| 2007/09/20 | 1,117.5 | 1,120 | 1,115 | 1,117.5 | +2.5 | +0.2% | 19,000 |
| 2007/09/19 | 1,110 | 1,117.5 | 1,110 | 1,115 | +12.5 | +1.1% | 22,200 |
| 2007/09/18 | 1,115 | 1,117.5 | 1,102.5 | 1,102.5 | ±0 | ±0% | 19,800 |
| 2007/09/14 | 1,100 | 1,105 | 1,100 | 1,102.5 | +2.5 | +0.2% | 51,800 |
| 2007/09/13 | 1,105 | 1,105 | 1,100 | 1,100 | -5 | -0.5% | 15,400 |
| 2007/09/12 | 1,102.5 | 1,107.5 | 1,102.5 | 1,105 | +5 | +0.5% | 15,800 |
| 2007/09/11 | 1,105 | 1,107.5 | 1,100 | 1,100 | -5 | -0.5% | 37,000 |
| 2007/09/10 | 1,110 | 1,115 | 1,102.5 | 1,105 | -17.5 | -1.6% | 50,400 |
| 2007/09/07 | 1,127.5 | 1,130 | 1,122.5 | 1,122.5 | -2.5 | -0.2% | 15,200 |
| 2007/09/06 | 1,125 | 1,130 | 1,125 | 1,125 | -2.5 | -0.2% | 18,200 |
| 2007/09/05 | 1,135 | 1,135 | 1,127.5 | 1,127.5 | -10 | -0.9% | 36,200 |
| 2007/09/04 | 1,137.5 | 1,137.5 | 1,135 | 1,137.5 | ±0 | ±0% | 6,400 |
| 2007/09/03 | 1,132.5 | 1,137.5 | 1,132.5 | 1,137.5 | +2.5 | +0.2% | 14,000 |
| 2007/08/31 | 1,135 | 1,135 | 1,130 | 1,135 | +2.5 | +0.2% | 17,000 |
| 2007/08/30 | 1,135 | 1,135 | 1,130 | 1,132.5 | -2.5 | -0.2% | 9,600 |
| 2007/08/29 | 1,135 | 1,137.5 | 1,130 | 1,135 | -2.5 | -0.2% | 18,800 |
| 2007/08/28 | 1,135 | 1,140 | 1,135 | 1,137.5 | +2.5 | +0.2% | 12,400 |
| 2007/08/27 | 1,130 | 1,137.5 | 1,130 | 1,135 | +7.5 | +0.7% | 17,600 |
| 2007/08/24 | 1,125 | 1,127.5 | 1,120 | 1,127.5 | +7.5 | +0.7% | 17,000 |
| 2007/08/23 | 1,115 | 1,120 | 1,115 | 1,120 | +5 | +0.4% | 13,400 |
| 2007/08/22 | 1,112.5 | 1,117.5 | 1,110 | 1,115 | ±0 | ±0% | 13,600 |
| 2007/08/21 | 1,105 | 1,117.5 | 1,105 | 1,115 | +10 | +0.9% | 16,400 |
| 2007/08/20 | 1,110 | 1,117.5 | 1,105 | 1,105 | +5 | +0.5% | 23,000 |
| 2007/08/17 | 1,120 | 1,122.5 | 1,100 | 1,100 | -20 | -1.8% | 44,000 |
| 2007/08/16 | 1,127.5 | 1,127.5 | 1,112.5 | 1,120 | -7.5 | -0.7% | 40,200 |
| 2007/08/15 | 1,137.5 | 1,137.5 | 1,127.5 | 1,127.5 | -7.5 | -0.7% | 20,800 |
| 2007/08/14 | 1,130 | 1,135 | 1,130 | 1,135 | ±0 | ±0% | 17,000 |
| 2007/08/13 | 1,132.5 | 1,137.5 | 1,132.5 | 1,135 | ±0 | ±0% | 9,800 |
| 2007/08/10 | 1,135 | 1,140 | 1,132.5 | 1,135 | -2.5 | -0.2% | 30,000 |
| 2007/08/09 | 1,122.5 | 1,137.5 | 1,122.5 | 1,137.5 | +15 | +1.3% | 45,800 |
| 2007/08/08 | 1,127.5 | 1,130 | 1,122.5 | 1,122.5 | -5 | -0.4% | 28,400 |
| 2007/08/07 | 1,130 | 1,130 | 1,125 | 1,127.5 | -2.5 | -0.2% | 20,000 |
| 2007/08/06 | 1,130 | 1,132.5 | 1,127.5 | 1,130 | +2.5 | +0.2% | 16,800 |
| 2007/08/03 | 1,127.5 | 1,130 | 1,125 | 1,127.5 | +2.5 | +0.2% | 18,800 |
| 2007/08/02 | 1,127.5 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 15,800 |
| 2007/08/01 | 1,132.5 | 1,135 | 1,125 | 1,125 | -7.5 | -0.7% | 21,400 |
| 2007/07/31 | 1,130 | 1,132.5 | 1,130 | 1,132.5 | +2.5 | +0.2% | 17,000 |
| 2007/07/30 | 1,127.5 | 1,130 | 1,125 | 1,130 | ±0 | ±0% | 37,600 |
| 2007/07/27 | 1,132.5 | 1,135 | 1,130 | 1,130 | -2.5 | -0.2% | 34,600 |
| 2007/07/26 | 1,137.5 | 1,137.5 | 1,132.5 | 1,132.5 | -2.5 | -0.2% | 17,000 |
| 2007/07/25 | 1,142.5 | 1,142.5 | 1,135 | 1,135 | -7.5 | -0.7% | 19,000 |
| 2007/07/24 | 1,140 | 1,142.5 | 1,135 | 1,142.5 | +10 | +0.9% | 19,800 |
| 2007/07/23 | 1,140 | 1,140 | 1,132.5 | 1,132.5 | -2.5 | -0.2% | 19,200 |
| 2007/07/20 | 1,140 | 1,142.5 | 1,135 | 1,135 | -5 | -0.4% | 27,800 |
| 2007/07/19 | 1,142.5 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 17,200 |
| 2007/07/18 | 1,145 | 1,145 | 1,140 | 1,140 | -5 | -0.4% | 30,000 |
| 2007/07/17 | 1,152.5 | 1,152.5 | 1,145 | 1,145 | -2.5 | -0.2% | 28,400 |
| 2007/07/13 | 1,150 | 1,150 | 1,145 | 1,147.5 | -2.5 | -0.2% | 18,200 |
4201～
4250
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
