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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 1,145 | 1,145 | 1,140 | 1,145 | +5 | +0.4% | 39,600 |
| 2007/02/13 | 1,140 | 1,147.5 | 1,140 | 1,140 | -2.5 | -0.2% | 44,800 |
| 2007/02/09 | 1,137.5 | 1,150 | 1,137.5 | 1,142.5 | +5 | +0.4% | 69,200 |
| 2007/02/08 | 1,145 | 1,145 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 24,600 |
| 2007/02/07 | 1,140 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 21,000 |
| 2007/02/06 | 1,140 | 1,142.5 | 1,140 | 1,140 | +2.5 | +0.2% | 15,800 |
| 2007/02/05 | 1,145 | 1,147.5 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 29,800 |
| 2007/02/02 | 1,142.5 | 1,145 | 1,140 | 1,140 | -2.5 | -0.2% | 23,200 |
| 2007/02/01 | 1,137.5 | 1,142.5 | 1,132.5 | 1,142.5 | +7.5 | +0.7% | 33,800 |
| 2007/01/31 | 1,140 | 1,142.5 | 1,132.5 | 1,135 | -5 | -0.4% | 62,800 |
| 2007/01/30 | 1,140 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 21,600 |
| 2007/01/29 | 1,140 | 1,142.5 | 1,137.5 | 1,140 | ±0 | ±0% | 32,200 |
| 2007/01/26 | 1,140 | 1,147.5 | 1,137.5 | 1,140 | ±0 | ±0% | 45,000 |
| 2007/01/25 | 1,157.5 | 1,157.5 | 1,140 | 1,140 | -17.5 | -1.5% | 90,200 |
| 2007/01/24 | 1,155 | 1,157.5 | 1,152.5 | 1,157.5 | ±0 | ±0% | 17,000 |
| 2007/01/23 | 1,160 | 1,160 | 1,150 | 1,157.5 | +2.5 | +0.2% | 28,000 |
| 2007/01/22 | 1,157.5 | 1,160 | 1,150 | 1,155 | +2.5 | +0.2% | 19,800 |
| 2007/01/19 | 1,152.5 | 1,157.5 | 1,147.5 | 1,152.5 | +2.5 | +0.2% | 14,800 |
| 2007/01/18 | 1,152.5 | 1,157.5 | 1,147.5 | 1,150 | -2.5 | -0.2% | 23,200 |
| 2007/01/17 | 1,150 | 1,155 | 1,147.5 | 1,152.5 | -2.5 | -0.2% | 20,400 |
| 2007/01/16 | 1,160 | 1,160 | 1,147.5 | 1,155 | -2.5 | -0.2% | 30,000 |
| 2007/01/15 | 1,152.5 | 1,157.5 | 1,150 | 1,157.5 | +5 | +0.4% | 34,800 |
| 2007/01/12 | 1,145 | 1,152.5 | 1,142.5 | 1,152.5 | +7.5 | +0.7% | 18,400 |
| 2007/01/11 | 1,142.5 | 1,155 | 1,142.5 | 1,145 | +2.5 | +0.2% | 23,000 |
| 2007/01/10 | 1,150 | 1,155 | 1,142.5 | 1,142.5 | -7.5 | -0.7% | 30,800 |
| 2007/01/09 | 1,150 | 1,155 | 1,147.5 | 1,150 | +2.5 | +0.2% | 20,800 |
| 2007/01/05 | 1,150 | 1,155 | 1,147.5 | 1,147.5 | -2.5 | -0.2% | 29,200 |
| 2007/01/04 | 1,150 | 1,150 | 1,142.5 | 1,150 | +2.5 | +0.2% | 13,400 |
| 2006/12/29 | 1,147.5 | 1,150 | 1,145 | 1,147.5 | +2.5 | +0.2% | 15,600 |
| 2006/12/28 | 1,142.5 | 1,150 | 1,140 | 1,145 | ±0 | ±0% | 28,000 |
| 2006/12/27 | 1,137.5 | 1,150 | 1,130 | 1,145 | +10 | +0.9% | 25,200 |
| 2006/12/26 | 1,125 | 1,135 | 1,125 | 1,135 | +10 | +0.9% | 18,000 |
| 2006/12/25 | 1,130 | 1,135 | 1,125 | 1,125 | -12.5 | -1.1% | 38,000 |
| 2006/12/22 | 1,137.5 | 1,140 | 1,135 | 1,137.5 | -2.5 | -0.2% | 38,000 |
| 2006/12/21 | 1,142.5 | 1,142.5 | 1,137.5 | 1,140 | -5 | -0.4% | 19,000 |
| 2006/12/20 | 1,137.5 | 1,145 | 1,137.5 | 1,145 | +2.5 | +0.2% | 31,600 |
| 2006/12/19 | 1,150 | 1,150 | 1,142.5 | 1,142.5 | -7.5 | -0.7% | 18,800 |
| 2006/12/18 | 1,147.5 | 1,150 | 1,145 | 1,150 | +2.5 | +0.2% | 13,200 |
| 2006/12/15 | 1,150 | 1,150 | 1,145 | 1,147.5 | +2.5 | +0.2% | 15,600 |
| 2006/12/14 | 1,152.5 | 1,152.5 | 1,145 | 1,145 | -5 | -0.4% | 13,200 |
| 2006/12/13 | 1,150 | 1,152.5 | 1,147.5 | 1,150 | ±0 | ±0% | 17,600 |
| 2006/12/12 | 1,145 | 1,150 | 1,142.5 | 1,150 | +2.5 | +0.2% | 15,200 |
| 2006/12/11 | 1,152.5 | 1,152.5 | 1,145 | 1,147.5 | -7.5 | -0.6% | 32,400 |
| 2006/12/08 | 1,160 | 1,162.5 | 1,155 | 1,155 | -7.5 | -0.6% | 31,800 |
| 2006/12/07 | 1,165 | 1,165 | 1,160 | 1,162.5 | -2.5 | -0.2% | 16,200 |
| 2006/12/06 | 1,162.5 | 1,165 | 1,155 | 1,165 | +5 | +0.4% | 39,000 |
| 2006/12/05 | 1,155 | 1,162.5 | 1,155 | 1,160 | ±0 | ±0% | 31,400 |
| 2006/12/04 | 1,150 | 1,165 | 1,147.5 | 1,160 | +10 | +0.9% | 71,000 |
| 2006/12/01 | 1,140 | 1,150 | 1,140 | 1,150 | +2.5 | +0.2% | 36,600 |
| 2006/11/30 | 1,147.5 | 1,147.5 | 1,140 | 1,147.5 | ±0 | ±0% | 40,200 |
4551～
4600
件表示中 / 6276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 | 95,500円 | +10.3% | +5.9% | 1.68% | 46.18倍 | 4.76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 |
| ＡＯＫＩ ＨＤ | 182,200円 | +2.8% | +10.9% | 4.39% | 15.97倍 | 1.08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 |
| アンドエスティ | 312,500円 | +4.1% | +19.0% | 2.88% | 11.62倍 | 1.87倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| アスクル | 160,600円 | +3.9% | -24.0% | 2.37% | 21.79倍 | 1.85倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| 西松屋チェ | 218,000円 | +7.5% | +10.7% | 1.42% | 14.06倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
