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 |
|---|---|---|---|---|---|---|---|
| 2007/12/18 | 1,110 | 1,117.5 | 1,110 | 1,112.5 | +2.5 | +0.2% | 14,000 |
| 2007/12/17 | 1,120 | 1,120 | 1,110 | 1,110 | -7.5 | -0.7% | 16,000 |
| 2007/12/14 | 1,120 | 1,122.5 | 1,115 | 1,117.5 | -2.5 | -0.2% | 28,200 |
| 2007/12/13 | 1,122.5 | 1,125 | 1,120 | 1,120 | -7.5 | -0.7% | 15,000 |
| 2007/12/12 | 1,117.5 | 1,127.5 | 1,117.5 | 1,127.5 | ±0 | ±0% | 19,800 |
| 2007/12/11 | 1,127.5 | 1,130 | 1,125 | 1,127.5 | ±0 | ±0% | 17,200 |
| 2007/12/10 | 1,127.5 | 1,127.5 | 1,125 | 1,127.5 | +2.5 | +0.2% | 16,400 |
| 2007/12/07 | 1,127.5 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 22,600 |
| 2007/12/06 | 1,125 | 1,127.5 | 1,117.5 | 1,125 | +5 | +0.4% | 21,000 |
| 2007/12/05 | 1,115 | 1,120 | 1,112.5 | 1,120 | +5 | +0.4% | 18,600 |
| 2007/12/04 | 1,120 | 1,120 | 1,115 | 1,115 | -5 | -0.4% | 18,800 |
| 2007/12/03 | 1,125 | 1,127.5 | 1,117.5 | 1,120 | -7.5 | -0.7% | 25,200 |
| 2007/11/30 | 1,127.5 | 1,130 | 1,125 | 1,127.5 | -2.5 | -0.2% | 27,800 |
| 2007/11/29 | 1,127.5 | 1,132.5 | 1,125 | 1,130 | -2.5 | -0.2% | 33,400 |
| 2007/11/28 | 1,125 | 1,132.5 | 1,125 | 1,132.5 | +2.5 | +0.2% | 44,200 |
| 2007/11/27 | 1,125 | 1,132.5 | 1,122.5 | 1,130 | ±0 | ±0% | 156,200 |
| 2007/11/26 | 1,132.5 | 1,132.5 | 1,125 | 1,130 | -5 | -0.4% | 288,400 |
| 2007/11/22 | 1,135 | 1,140 | 1,130 | 1,135 | -5 | -0.4% | 75,600 |
| 2007/11/21 | 1,137.5 | 1,142.5 | 1,135 | 1,140 | ±0 | ±0% | 32,800 |
| 2007/11/20 | 1,135 | 1,142.5 | 1,132.5 | 1,140 | -5 | -0.4% | 41,400 |
| 2007/11/19 | 1,147.5 | 1,147.5 | 1,142.5 | 1,145 | ±0 | ±0% | 20,200 |
| 2007/11/16 | 1,150 | 1,150 | 1,145 | 1,145 | -5 | -0.4% | 19,200 |
| 2007/11/15 | 1,150 | 1,150 | 1,145 | 1,150 | +5 | +0.4% | 23,400 |
| 2007/11/14 | 1,140 | 1,145 | 1,135 | 1,145 | +12.5 | +1.1% | 20,600 |
| 2007/11/13 | 1,135 | 1,140 | 1,130 | 1,132.5 | -2.5 | -0.2% | 24,400 |
| 2007/11/12 | 1,140 | 1,142.5 | 1,135 | 1,135 | -7.5 | -0.7% | 36,600 |
| 2007/11/09 | 1,150 | 1,150 | 1,142.5 | 1,142.5 | -2.5 | -0.2% | 18,000 |
| 2007/11/08 | 1,145 | 1,147.5 | 1,140 | 1,145 | -2.5 | -0.2% | 29,800 |
| 2007/11/07 | 1,152.5 | 1,152.5 | 1,147.5 | 1,147.5 | -5 | -0.4% | 22,800 |
| 2007/11/06 | 1,147.5 | 1,152.5 | 1,147.5 | 1,152.5 | +5 | +0.4% | 11,000 |
| 2007/11/05 | 1,150 | 1,155 | 1,145 | 1,147.5 | -2.5 | -0.2% | 21,600 |
| 2007/11/02 | 1,145 | 1,152.5 | 1,145 | 1,150 | -2.5 | -0.2% | 21,600 |
| 2007/11/01 | 1,160 | 1,160 | 1,135 | 1,152.5 | -5 | -0.4% | 54,600 |
| 2007/10/31 | 1,155 | 1,160 | 1,152.5 | 1,157.5 | +5 | +0.4% | 21,000 |
| 2007/10/30 | 1,160 | 1,160 | 1,150 | 1,152.5 | -2.5 | -0.2% | 27,800 |
| 2007/10/29 | 1,150 | 1,155 | 1,150 | 1,155 | +7.5 | +0.7% | 21,800 |
| 2007/10/26 | 1,142.5 | 1,147.5 | 1,140 | 1,147.5 | +5 | +0.4% | 14,400 |
| 2007/10/25 | 1,147.5 | 1,150 | 1,142.5 | 1,142.5 | -7.5 | -0.7% | 25,000 |
| 2007/10/24 | 1,152.5 | 1,155 | 1,147.5 | 1,150 | -5 | -0.4% | 32,400 |
| 2007/10/23 | 1,150 | 1,155 | 1,150 | 1,155 | ±0 | ±0% | 15,800 |
| 2007/10/22 | 1,150 | 1,155 | 1,150 | 1,155 | -5 | -0.4% | 25,800 |
| 2007/10/19 | 1,162.5 | 1,162.5 | 1,155 | 1,160 | -2.5 | -0.2% | 18,000 |
| 2007/10/18 | 1,160 | 1,165 | 1,155 | 1,162.5 | +5 | +0.4% | 21,400 |
| 2007/10/17 | 1,160 | 1,162.5 | 1,155 | 1,157.5 | -5 | -0.4% | 28,800 |
| 2007/10/16 | 1,165 | 1,165 | 1,160 | 1,162.5 | ±0 | ±0% | 23,200 |
| 2007/10/15 | 1,165 | 1,167.5 | 1,160 | 1,162.5 | ±0 | ±0% | 30,600 |
| 2007/10/12 | 1,162.5 | 1,165 | 1,160 | 1,162.5 | ±0 | ±0% | 29,400 |
| 2007/10/11 | 1,160 | 1,165 | 1,160 | 1,162.5 | +5 | +0.4% | 32,600 |
| 2007/10/10 | 1,160 | 1,162.5 | 1,155 | 1,157.5 | ±0 | ±0% | 37,600 |
| 2007/10/09 | 1,155 | 1,160 | 1,155 | 1,157.5 | +2.5 | +0.2% | 18,800 |
4301～
4350
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 | 95,300円 | +10.3% | +5.9% | 1.68% | 46.09倍 | 4.74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 | 390,500円 | +13.4% | +11.1% | 0.92% | 23.79倍 | 4.02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 | 187,900円 | +11.3% | +34.2% | 1.81% | 13.59倍 | 2.09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 | 215,800円 | +7.5% | +10.7% | 1.44% | 13.91倍 | 1.43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 | 166,700円 | +2.8% | +10.9% | 4.80% | 14.61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
