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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 1,150 | 1,155 | 1,150 | 1,155 | +2.5 | +0.2% | 38,800 |
| 2008/05/20 | 1,155 | 1,155 | 1,152.5 | 1,152.5 | -2.5 | -0.2% | 31,000 |
| 2008/05/19 | 1,152.5 | 1,155 | 1,152.5 | 1,155 | +2.5 | +0.2% | 20,400 |
| 2008/05/16 | 1,155 | 1,155 | 1,152.5 | 1,152.5 | ±0 | ±0% | 25,400 |
| 2008/05/15 | 1,152.5 | 1,155 | 1,152.5 | 1,152.5 | +2.5 | +0.2% | 18,400 |
| 2008/05/14 | 1,152.5 | 1,152.5 | 1,150 | 1,150 | ±0 | ±0% | 15,200 |
| 2008/05/13 | 1,152.5 | 1,152.5 | 1,147.5 | 1,150 | -2.5 | -0.2% | 24,200 |
| 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 |
4201～
4250
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 | 384,500円 | +13.4% | +11.1% | 0.94% | 23.43倍 | 3.95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
