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 |
|---|---|---|---|---|---|---|---|
| 2006/07/20 | 1,150 | 1,150 | 1,127.5 | 1,130 | +2.5 | +0.2% | 16,800 |
| 2006/07/19 | 1,115 | 1,137.5 | 1,115 | 1,127.5 | +17.5 | +1.6% | 24,200 |
| 2006/07/18 | 1,125 | 1,135 | 1,110 | 1,110 | -25 | -2.2% | 20,200 |
| 2006/07/14 | 1,160 | 1,160 | 1,130 | 1,135 | -25 | -2.2% | 27,800 |
| 2006/07/13 | 1,150 | 1,160 | 1,145 | 1,160 | -5 | -0.4% | 17,000 |
| 2006/07/12 | 1,172.5 | 1,172.5 | 1,160 | 1,165 | -7.5 | -0.6% | 14,200 |
| 2006/07/11 | 1,175 | 1,175 | 1,160 | 1,172.5 | -2.5 | -0.2% | 24,000 |
| 2006/07/10 | 1,175 | 1,175 | 1,152.5 | 1,175 | ±0 | ±0% | 33,600 |
| 2006/07/07 | 1,170 | 1,175 | 1,150 | 1,175 | +27.5 | +2.4% | 39,000 |
| 2006/07/06 | 1,145 | 1,150 | 1,140 | 1,147.5 | ±0 | ±0% | 12,200 |
| 2006/07/05 | 1,157.5 | 1,165 | 1,140 | 1,147.5 | -12.5 | -1.1% | 19,200 |
| 2006/07/04 | 1,147.5 | 1,160 | 1,147.5 | 1,160 | +12.5 | +1.1% | 20,000 |
| 2006/07/03 | 1,157.5 | 1,157.5 | 1,145 | 1,147.5 | +7.5 | +0.7% | 14,200 |
| 2006/06/30 | 1,135 | 1,145 | 1,135 | 1,140 | +5 | +0.4% | 27,400 |
| 2006/06/29 | 1,147.5 | 1,147.5 | 1,110 | 1,135 | -12.5 | -1.1% | 65,600 |
| 2006/06/28 | 1,150 | 1,152.5 | 1,142.5 | 1,147.5 | -7.5 | -0.6% | 29,400 |
| 2006/06/27 | 1,157.5 | 1,165 | 1,152.5 | 1,155 | -5 | -0.4% | 22,600 |
| 2006/06/26 | 1,155 | 1,175 | 1,155 | 1,160 | -5 | -0.4% | 35,200 |
| 2006/06/23 | 1,170 | 1,172.5 | 1,162.5 | 1,165 | -17.5 | -1.5% | 20,400 |
| 2006/06/22 | 1,165 | 1,185 | 1,165 | 1,182.5 | +17.5 | +1.5% | 34,800 |
| 2006/06/21 | 1,160 | 1,170 | 1,160 | 1,165 | ±0 | ±0% | 19,600 |
| 2006/06/20 | 1,187.5 | 1,187.5 | 1,162.5 | 1,165 | -32.5 | -2.7% | 39,000 |
| 2006/06/19 | 1,175 | 1,197.5 | 1,170 | 1,197.5 | +32.5 | +2.8% | 91,800 |
| 2006/06/16 | 1,137.5 | 1,172.5 | 1,137.5 | 1,165 | +42.5 | +3.8% | 97,400 |
| 2006/06/15 | 1,105 | 1,122.5 | 1,105 | 1,122.5 | +30 | +2.7% | 45,800 |
| 2006/06/14 | 1,095 | 1,102.5 | 1,092.5 | 1,092.5 | -2.5 | -0.2% | 51,400 |
| 2006/06/13 | 1,097.5 | 1,112.5 | 1,092.5 | 1,095 | +5 | +0.5% | 59,600 |
| 2006/06/12 | 1,075 | 1,092.5 | 1,070 | 1,090 | +17.5 | +1.6% | 34,000 |
| 2006/06/09 | 1,055 | 1,077.5 | 1,055 | 1,072.5 | +17.5 | +1.7% | 81,200 |
| 2006/06/08 | 1,082.5 | 1,087.5 | 1,050 | 1,055 | -35 | -3.2% | 112,000 |
| 2006/06/07 | 1,117.5 | 1,120 | 1,090 | 1,090 | -25 | -2.2% | 96,400 |
| 2006/06/06 | 1,130 | 1,130 | 1,115 | 1,115 | -15 | -1.3% | 31,000 |
| 2006/06/05 | 1,125 | 1,137.5 | 1,122.5 | 1,130 | -12.5 | -1.1% | 71,000 |
| 2006/06/02 | 1,142.5 | 1,142.5 | 1,100 | 1,142.5 | -10 | -0.9% | 121,400 |
| 2006/06/01 | 1,155 | 1,165 | 1,145 | 1,152.5 | -7.5 | -0.6% | 80,000 |
| 2006/05/31 | 1,165 | 1,167.5 | 1,155 | 1,160 | -10 | -0.9% | 65,000 |
| 2006/05/30 | 1,187.5 | 1,187.5 | 1,170 | 1,170 | -17.5 | -1.5% | 91,000 |
| 2006/05/29 | 1,167.5 | 1,187.5 | 1,160 | 1,187.5 | +20 | +1.7% | 147,800 |
| 2006/05/26 | 1,180 | 1,190 | 1,152.5 | 1,167.5 | -22.5 | -1.9% | 392,000 |
| 2006/05/25 | 1,197.5 | 1,200 | 1,190 | 1,190 | -15 | -1.2% | 442,400 |
| 2006/05/24 | 1,210 | 1,212.5 | 1,200 | 1,205 | -10 | -0.8% | 205,000 |
| 2006/05/23 | 1,230 | 1,230 | 1,215 | 1,215 | -20 | -1.6% | 133,000 |
| 2006/05/22 | 1,232.5 | 1,240 | 1,232.5 | 1,235 | +5 | +0.4% | 97,400 |
| 2006/05/19 | 1,222.5 | 1,230 | 1,215 | 1,230 | +7.5 | +0.6% | 69,800 |
| 2006/05/18 | 1,217.5 | 1,222.5 | 1,205 | 1,222.5 | -5 | -0.4% | 74,800 |
| 2006/05/17 | 1,227.5 | 1,227.5 | 1,215 | 1,227.5 | ±0 | ±0% | 75,400 |
| 2006/05/16 | 1,217.5 | 1,242.5 | 1,217.5 | 1,227.5 | +5 | +0.4% | 115,400 |
| 2006/05/15 | 1,235 | 1,235 | 1,215 | 1,222.5 | -17.5 | -1.4% | 107,800 |
| 2006/05/12 | 1,252.5 | 1,252.5 | 1,230 | 1,240 | -17.5 | -1.4% | 129,800 |
| 2006/05/11 | 1,262.5 | 1,272.5 | 1,255 | 1,257.5 | -5 | -0.4% | 113,800 |
4651～
4700
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
