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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 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 |
| 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 |
4401～
4450
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 | 94,400円 | +10.3% | +5.9% | 1.69% | 45.65倍 | 4.70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 | 386,000円 | +13.4% | +11.1% | 0.93% | 23.52倍 | 3.97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 | 186,400円 | +11.3% | +34.2% | 1.82% | 13.48倍 | 2.07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 | 214,800円 | +7.5% | +10.7% | 1.44% | 13.85倍 | 1.42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 | 166,400円 | +2.8% | +10.9% | 4.81% | 14.58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
