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 |
|---|---|---|---|---|---|---|---|
| 2007/07/12 | 1,150 | 1,150 | 1,147.5 | 1,150 | +2.5 | +0.2% | 20,800 |
| 2007/07/11 | 1,150 | 1,152.5 | 1,145 | 1,147.5 | -5 | -0.4% | 17,200 |
| 2007/07/10 | 1,150 | 1,152.5 | 1,147.5 | 1,152.5 | +5 | +0.4% | 24,600 |
| 2007/07/09 | 1,150 | 1,155 | 1,145 | 1,147.5 | +2.5 | +0.2% | 64,800 |
| 2007/07/06 | 1,142.5 | 1,145 | 1,142.5 | 1,145 | +2.5 | +0.2% | 38,800 |
| 2007/07/05 | 1,137.5 | 1,142.5 | 1,137.5 | 1,142.5 | +2.5 | +0.2% | 14,400 |
| 2007/07/04 | 1,140 | 1,140 | 1,137.5 | 1,140 | ±0 | ±0% | 9,800 |
| 2007/07/03 | 1,140 | 1,142.5 | 1,137.5 | 1,140 | +2.5 | +0.2% | 16,000 |
| 2007/07/02 | 1,140 | 1,145 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 19,000 |
| 2007/06/29 | 1,145 | 1,145 | 1,137.5 | 1,140 | ±0 | ±0% | 28,600 |
| 2007/06/28 | 1,142.5 | 1,142.5 | 1,137.5 | 1,140 | ±0 | ±0% | 31,600 |
| 2007/06/27 | 1,137.5 | 1,142.5 | 1,137.5 | 1,140 | ±0 | ±0% | 26,000 |
| 2007/06/26 | 1,140 | 1,142.5 | 1,137.5 | 1,140 | +2.5 | +0.2% | 15,800 |
| 2007/06/25 | 1,140 | 1,145 | 1,137.5 | 1,137.5 | -5 | -0.4% | 41,200 |
| 2007/06/22 | 1,142.5 | 1,142.5 | 1,137.5 | 1,142.5 | ±0 | ±0% | 19,200 |
| 2007/06/21 | 1,140 | 1,145 | 1,137.5 | 1,142.5 | ±0 | ±0% | 23,200 |
| 2007/06/20 | 1,142.5 | 1,145 | 1,140 | 1,142.5 | ±0 | ±0% | 28,600 |
| 2007/06/19 | 1,140 | 1,142.5 | 1,140 | 1,142.5 | +2.5 | +0.2% | 21,800 |
| 2007/06/18 | 1,140 | 1,142.5 | 1,137.5 | 1,140 | ±0 | ±0% | 36,000 |
| 2007/06/15 | 1,137.5 | 1,140 | 1,135 | 1,140 | +5 | +0.4% | 35,000 |
| 2007/06/14 | 1,130 | 1,135 | 1,130 | 1,135 | +5 | +0.4% | 21,800 |
| 2007/06/13 | 1,130 | 1,135 | 1,130 | 1,130 | ±0 | ±0% | 28,600 |
| 2007/06/12 | 1,135 | 1,135 | 1,130 | 1,130 | -2.5 | -0.2% | 25,800 |
| 2007/06/11 | 1,135 | 1,137.5 | 1,132.5 | 1,132.5 | ±0 | ±0% | 29,200 |
| 2007/06/08 | 1,140 | 1,140 | 1,132.5 | 1,132.5 | -5 | -0.4% | 62,200 |
| 2007/06/07 | 1,140 | 1,142.5 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 32,400 |
| 2007/06/06 | 1,147.5 | 1,147.5 | 1,140 | 1,140 | -5 | -0.4% | 30,200 |
| 2007/06/05 | 1,140 | 1,145 | 1,140 | 1,145 | +5 | +0.4% | 40,200 |
| 2007/06/04 | 1,140 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 39,400 |
| 2007/06/01 | 1,140 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 44,800 |
| 2007/05/31 | 1,147.5 | 1,147.5 | 1,140 | 1,140 | -5 | -0.4% | 49,600 |
| 2007/05/30 | 1,147.5 | 1,150 | 1,140 | 1,145 | ±0 | ±0% | 75,000 |
| 2007/05/29 | 1,140 | 1,147.5 | 1,137.5 | 1,145 | +5 | +0.4% | 89,200 |
| 2007/05/28 | 1,140 | 1,145 | 1,137.5 | 1,140 | -25 | -2.1% | 295,000 |
| 2007/05/25 | 1,160 | 1,167.5 | 1,160 | 1,165 | -5 | -0.4% | 505,800 |
| 2007/05/24 | 1,177.5 | 1,180 | 1,165 | 1,170 | -10 | -0.8% | 172,000 |
| 2007/05/23 | 1,175 | 1,182.5 | 1,172.5 | 1,180 | +7.5 | +0.6% | 84,200 |
| 2007/05/22 | 1,172.5 | 1,175 | 1,165 | 1,172.5 | +7.5 | +0.6% | 73,400 |
| 2007/05/21 | 1,157.5 | 1,167.5 | 1,155 | 1,165 | +17.5 | +1.5% | 104,600 |
| 2007/05/18 | 1,172.5 | 1,175 | 1,132.5 | 1,147.5 | -27.5 | -2.3% | 242,000 |
| 2007/05/17 | 1,185 | 1,187.5 | 1,175 | 1,175 | -10 | -0.8% | 110,400 |
| 2007/05/16 | 1,192.5 | 1,195 | 1,180 | 1,185 | -7.5 | -0.6% | 127,800 |
| 2007/05/15 | 1,197.5 | 1,197.5 | 1,192.5 | 1,192.5 | -2.5 | -0.2% | 47,400 |
| 2007/05/14 | 1,195 | 1,200 | 1,192.5 | 1,195 | +2.5 | +0.2% | 75,600 |
| 2007/05/11 | 1,195 | 1,197.5 | 1,190 | 1,192.5 | -5 | -0.4% | 70,000 |
| 2007/05/10 | 1,202.5 | 1,202.5 | 1,197.5 | 1,197.5 | -2.5 | -0.2% | 33,800 |
| 2007/05/09 | 1,202.5 | 1,205 | 1,197.5 | 1,200 | -2.5 | -0.2% | 48,600 |
| 2007/05/08 | 1,202.5 | 1,202.5 | 1,197.5 | 1,202.5 | +5 | +0.4% | 66,000 |
| 2007/05/07 | 1,197.5 | 1,200 | 1,195 | 1,197.5 | +2.5 | +0.2% | 76,200 |
| 2007/05/02 | 1,195 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 47,400 |
4251～
4300
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
