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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,182.5 | 1,182.5 | 1,177.5 | 1,177.5 | +5 | +0.4% | 61,400 |
| 2006/04/24 | 1,182.5 | 1,185 | 1,167.5 | 1,172.5 | -2.5 | -0.2% | 77,800 |
| 2006/04/21 | 1,170 | 1,177.5 | 1,167.5 | 1,175 | +7.5 | +0.6% | 65,400 |
| 2006/04/20 | 1,170 | 1,177.5 | 1,162.5 | 1,167.5 | -2.5 | -0.2% | 74,400 |
| 2006/04/19 | 1,162.5 | 1,185 | 1,160 | 1,170 | +15 | +1.3% | 161,200 |
| 2006/04/18 | 1,152.5 | 1,160 | 1,150 | 1,155 | +5 | +0.4% | 42,400 |
| 2006/04/17 | 1,160 | 1,160 | 1,150 | 1,150 | -7.5 | -0.6% | 49,400 |
| 2006/04/14 | 1,157.5 | 1,160 | 1,150 | 1,157.5 | +5 | +0.4% | 33,800 |
| 2006/04/13 | 1,152.5 | 1,155 | 1,150 | 1,152.5 | +2.5 | +0.2% | 64,600 |
| 2006/04/12 | 1,157.5 | 1,162.5 | 1,150 | 1,150 | -10 | -0.9% | 113,800 |
| 2006/04/11 | 1,162.5 | 1,165 | 1,157.5 | 1,160 | -2.5 | -0.2% | 62,400 |
| 2006/04/10 | 1,155 | 1,165 | 1,152.5 | 1,162.5 | +7.5 | +0.6% | 54,400 |
| 2006/04/07 | 1,150 | 1,155 | 1,147.5 | 1,155 | +10 | +0.9% | 46,600 |
| 2006/04/06 | 1,145 | 1,147.5 | 1,142.5 | 1,145 | ±0 | ±0% | 65,200 |
| 2006/04/05 | 1,150 | 1,152.5 | 1,145 | 1,145 | -5 | -0.4% | 79,600 |
| 2006/04/04 | 1,155 | 1,155 | 1,145 | 1,150 | ±0 | ±0% | 68,800 |
| 2006/04/03 | 1,155 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 77,200 |
| 2006/03/31 | 1,157.5 | 1,160 | 1,150 | 1,150 | +5 | +0.4% | 44,800 |
| 2006/03/30 | 1,160 | 1,162.5 | 1,145 | 1,145 | -12.5 | -1.1% | 97,200 |
| 2006/03/29 | 1,135 | 1,157.5 | 1,135 | 1,157.5 | +25 | +2.2% | 98,600 |
| 2006/03/28 | 1,135 | 1,137.5 | 1,127.5 | 1,132.5 | +2.5 | +0.2% | 38,800 |
| 2006/03/27 | 1,135 | 1,137.5 | 1,125 | 1,130 | ±0 | ±0% | 83,000 |
| 2006/03/24 | 1,115 | 1,130 | 1,115 | 1,130 | +17.5 | +1.6% | 55,200 |
| 2006/03/23 | 1,115 | 1,117.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 33,000 |
| 2006/03/22 | 1,112.5 | 1,112.5 | 1,107.5 | 1,112.5 | +2.5 | +0.2% | 26,000 |
| 2006/03/20 | 1,105 | 1,110 | 1,102.5 | 1,110 | +5 | +0.5% | 38,800 |
| 2006/03/17 | 1,102.5 | 1,107.5 | 1,100 | 1,105 | +5 | +0.5% | 15,200 |
| 2006/03/16 | 1,110 | 1,110 | 1,100 | 1,100 | -5 | -0.5% | 29,400 |
| 2006/03/15 | 1,105 | 1,112.5 | 1,102.5 | 1,105 | +2.5 | +0.2% | 17,200 |
| 2006/03/14 | 1,115 | 1,115 | 1,100 | 1,102.5 | -5 | -0.5% | 25,200 |
| 2006/03/13 | 1,100 | 1,110 | 1,097.5 | 1,107.5 | +15 | +1.4% | 42,600 |
| 2006/03/10 | 1,085 | 1,097.5 | 1,085 | 1,092.5 | +5 | +0.5% | 50,400 |
| 2006/03/09 | 1,085 | 1,087.5 | 1,080 | 1,087.5 | +5 | +0.5% | 67,600 |
| 2006/03/08 | 1,085 | 1,092.5 | 1,080 | 1,082.5 | -7.5 | -0.7% | 47,000 |
| 2006/03/07 | 1,095 | 1,097.5 | 1,087.5 | 1,090 | -5 | -0.5% | 56,800 |
| 2006/03/06 | 1,102.5 | 1,102.5 | 1,090 | 1,095 | -7.5 | -0.7% | 35,000 |
| 2006/03/03 | 1,102.5 | 1,117.5 | 1,100 | 1,102.5 | -5 | -0.5% | 33,400 |
| 2006/03/02 | 1,107.5 | 1,112.5 | 1,105 | 1,107.5 | ±0 | ±0% | 23,400 |
| 2006/03/01 | 1,112.5 | 1,112.5 | 1,102.5 | 1,107.5 | ±0 | ±0% | 26,600 |
| 2006/02/28 | 1,117.5 | 1,117.5 | 1,100 | 1,107.5 | ±0 | ±0% | 48,400 |
| 2006/02/27 | 1,117.5 | 1,120 | 1,107.5 | 1,107.5 | -2.5 | -0.2% | 78,200 |
| 2006/02/24 | 1,117.5 | 1,120 | 1,107.5 | 1,110 | +2.5 | +0.2% | 37,200 |
| 2006/02/23 | 1,100 | 1,115 | 1,100 | 1,107.5 | +10 | +0.9% | 39,600 |
| 2006/02/22 | 1,110 | 1,115 | 1,097.5 | 1,097.5 | ±0 | ±0% | 42,400 |
| 2006/02/21 | 1,085 | 1,100 | 1,085 | 1,097.5 | +12.5 | +1.2% | 48,400 |
| 2006/02/20 | 1,107.5 | 1,107.5 | 1,082.5 | 1,085 | -20 | -1.8% | 67,400 |
| 2006/02/17 | 1,125 | 1,125 | 1,102.5 | 1,105 | -2.5 | -0.2% | 70,600 |
| 2006/02/16 | 1,105 | 1,127.5 | 1,075 | 1,107.5 | +2.5 | +0.2% | 79,600 |
| 2006/02/15 | 1,117.5 | 1,117.5 | 1,100 | 1,105 | -2.5 | -0.2% | 32,200 |
| 2006/02/14 | 1,115 | 1,120 | 1,100 | 1,107.5 | -15 | -1.3% | 71,200 |
4551～
4600
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
