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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,125 | 1,140 | 1,112.5 | 1,122.5 | -5 | -0.4% | 38,000 |
| 2006/02/10 | 1,147.5 | 1,147.5 | 1,127.5 | 1,127.5 | -12.5 | -1.1% | 48,800 |
| 2006/02/09 | 1,135 | 1,145 | 1,132.5 | 1,140 | +7.5 | +0.7% | 31,200 |
| 2006/02/08 | 1,150 | 1,150 | 1,100 | 1,132.5 | -20 | -1.7% | 79,800 |
| 2006/02/07 | 1,152.5 | 1,155 | 1,147.5 | 1,152.5 | -2.5 | -0.2% | 37,000 |
| 2006/02/06 | 1,150 | 1,155 | 1,147.5 | 1,155 | +7.5 | +0.7% | 28,600 |
| 2006/02/03 | 1,155 | 1,155 | 1,140 | 1,147.5 | -7.5 | -0.6% | 43,600 |
| 2006/02/02 | 1,155 | 1,177.5 | 1,155 | 1,155 | ±0 | ±0% | 81,800 |
| 2006/02/01 | 1,152.5 | 1,162.5 | 1,150 | 1,155 | ±0 | ±0% | 44,600 |
| 2006/01/31 | 1,162.5 | 1,167.5 | 1,155 | 1,155 | -7.5 | -0.6% | 41,000 |
| 2006/01/30 | 1,150 | 1,170 | 1,147.5 | 1,162.5 | +15 | +1.3% | 80,400 |
| 2006/01/27 | 1,140 | 1,147.5 | 1,130 | 1,147.5 | +10 | +0.9% | 58,800 |
| 2006/01/26 | 1,132.5 | 1,137.5 | 1,127.5 | 1,137.5 | +5 | +0.4% | 49,600 |
| 2006/01/25 | 1,117.5 | 1,132.5 | 1,117.5 | 1,132.5 | ±0 | ±0% | 45,200 |
| 2006/01/24 | 1,105 | 1,132.5 | 1,105 | 1,132.5 | +30 | +2.7% | 85,800 |
| 2006/01/23 | 1,115 | 1,115 | 1,100 | 1,102.5 | -12.5 | -1.1% | 49,200 |
| 2006/01/20 | 1,127.5 | 1,127.5 | 1,112.5 | 1,115 | -10 | -0.9% | 61,600 |
| 2006/01/19 | 1,065 | 1,125 | 1,065 | 1,125 | +45 | +4.2% | 95,400 |
| 2006/01/18 | 1,105 | 1,110 | 1,072.5 | 1,080 | -37.5 | -3.4% | 152,000 |
| 2006/01/17 | 1,130 | 1,132.5 | 1,115 | 1,117.5 | -15 | -1.3% | 93,200 |
| 2006/01/16 | 1,125 | 1,142.5 | 1,117.5 | 1,132.5 | +15 | +1.3% | 120,000 |
| 2006/01/13 | 1,120 | 1,130 | 1,117.5 | 1,117.5 | -10 | -0.9% | 76,000 |
| 2006/01/12 | 1,120 | 1,130 | 1,115 | 1,127.5 | ±0 | ±0% | 89,800 |
| 2006/01/11 | 1,120 | 1,127.5 | 1,115 | 1,127.5 | +7.5 | +0.7% | 135,400 |
| 2006/01/10 | 1,122.5 | 1,122.5 | 1,112.5 | 1,120 | +10 | +0.9% | 74,200 |
| 2006/01/06 | 1,117.5 | 1,122.5 | 1,110 | 1,110 | +2.5 | +0.2% | 80,600 |
| 2006/01/05 | 1,115 | 1,117.5 | 1,105 | 1,107.5 | +2.5 | +0.2% | 52,400 |
| 2006/01/04 | 1,105 | 1,110 | 1,100 | 1,105 | ±0 | ±0% | 34,000 |
| 2005/12/30 | 1,110 | 1,112.5 | 1,105 | 1,105 | -7.5 | -0.7% | 41,200 |
| 2005/12/29 | 1,102.5 | 1,125 | 1,100 | 1,112.5 | +17.5 | +1.6% | 164,400 |
| 2005/12/28 | 1,090 | 1,100 | 1,085 | 1,095 | +10 | +0.9% | 76,200 |
| 2005/12/27 | 1,090 | 1,090 | 1,085 | 1,085 | -2.5 | -0.2% | 27,000 |
| 2005/12/26 | 1,092.5 | 1,092.5 | 1,085 | 1,087.5 | -5 | -0.5% | 42,400 |
| 2005/12/22 | 1,092.5 | 1,097.5 | 1,090 | 1,092.5 | ±0 | ±0% | 38,600 |
| 2005/12/21 | 1,110 | 1,115 | 1,092.5 | 1,092.5 | +12.5 | +1.2% | 129,800 |
| 2005/12/20 | 1,075 | 1,080 | 1,075 | 1,080 | +2.5 | +0.2% | 56,400 |
| 2005/12/19 | 1,085 | 1,085 | 1,067.5 | 1,077.5 | +2.5 | +0.2% | 84,400 |
| 2005/12/16 | 1,077.5 | 1,080 | 1,067.5 | 1,075 | +2.5 | +0.2% | 55,000 |
| 2005/12/15 | 1,092.5 | 1,100 | 1,062.5 | 1,072.5 | -22.5 | -2.1% | 127,200 |
| 2005/12/14 | 1,110 | 1,110 | 1,095 | 1,095 | ±0 | ±0% | 58,800 |
| 2005/12/13 | 1,100 | 1,102.5 | 1,095 | 1,095 | ±0 | ±0% | 37,000 |
| 2005/12/12 | 1,105 | 1,107.5 | 1,095 | 1,095 | -5 | -0.5% | 60,000 |
| 2005/12/09 | 1,090 | 1,105 | 1,087.5 | 1,100 | +7.5 | +0.7% | 67,800 |
| 2005/12/08 | 1,107.5 | 1,107.5 | 1,090 | 1,092.5 | -12.5 | -1.1% | 64,000 |
| 2005/12/07 | 1,115 | 1,115 | 1,095 | 1,105 | -5 | -0.5% | 120,000 |
| 2005/12/06 | 1,117.5 | 1,117.5 | 1,110 | 1,110 | -7.5 | -0.7% | 43,600 |
| 2005/12/05 | 1,110 | 1,117.5 | 1,110 | 1,117.5 | +7.5 | +0.7% | 74,000 |
| 2005/12/02 | 1,112.5 | 1,112.5 | 1,107.5 | 1,110 | -2.5 | -0.2% | 37,400 |
| 2005/12/01 | 1,110 | 1,112.5 | 1,107.5 | 1,112.5 | ±0 | ±0% | 57,600 |
| 2005/11/30 | 1,115 | 1,115 | 1,110 | 1,112.5 | ±0 | ±0% | 42,600 |
4601～
4650
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
