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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 1,067.5 | 1,067.5 | 1,060 | 1,067.5 | +5 | +0.5% | 29,000 |
| 2005/07/01 | 1,057.5 | 1,070 | 1,057.5 | 1,062.5 | ±0 | ±0% | 24,600 |
| 2005/06/30 | 1,057.5 | 1,067.5 | 1,057.5 | 1,062.5 | +2.5 | +0.2% | 29,400 |
| 2005/06/29 | 1,070 | 1,072.5 | 1,060 | 1,060 | -7.5 | -0.7% | 35,600 |
| 2005/06/28 | 1,050 | 1,070 | 1,050 | 1,067.5 | +15 | +1.4% | 35,400 |
| 2005/06/27 | 1,050 | 1,062.5 | 1,030 | 1,052.5 | -10 | -0.9% | 54,000 |
| 2005/06/24 | 1,050 | 1,082.5 | 1,050 | 1,062.5 | +32.5 | +3.2% | 230,000 |
| 2005/06/23 | 1,045 | 1,045 | 1,030 | 1,030 | -12.5 | -1.2% | 23,400 |
| 2005/06/22 | 1,040 | 1,045 | 1,040 | 1,042.5 | +2.5 | +0.2% | 21,000 |
| 2005/06/21 | 1,040 | 1,040 | 1,037.5 | 1,040 | +5 | +0.5% | 20,000 |
| 2005/06/20 | 1,040 | 1,040 | 1,032.5 | 1,035 | +2.5 | +0.2% | 29,600 |
| 2005/06/17 | 1,035 | 1,037.5 | 1,032.5 | 1,032.5 | ±0 | ±0% | 45,000 |
| 2005/06/16 | 1,020 | 1,032.5 | 1,020 | 1,032.5 | +15 | +1.5% | 65,200 |
| 2005/06/15 | 1,015 | 1,020 | 1,012.5 | 1,017.5 | +7.5 | +0.7% | 34,200 |
| 2005/06/14 | 1,015 | 1,015 | 1,007.5 | 1,010 | -2.5 | -0.2% | 13,600 |
| 2005/06/13 | 1,002.5 | 1,012.5 | 1,002.5 | 1,012.5 | +2.5 | +0.2% | 25,600 |
| 2005/06/10 | 1,007.5 | 1,012.5 | 1,000 | 1,010 | +10 | +1% | 52,400 |
| 2005/06/09 | 1,000 | 1,007.5 | 997.5 | 1,000 | -2.5 | -0.2% | 40,600 |
| 2005/06/08 | 998.5 | 1,002.5 | 995 | 1,002.5 | +8 | +0.8% | 31,600 |
| 2005/06/07 | 1,002.5 | 1,002.5 | 992.5 | 994.5 | -1.5 | -0.2% | 38,400 |
| 2005/06/06 | 997 | 1,005 | 995.5 | 996 | +0.5 | +0.1% | 30,600 |
| 2005/06/03 | 995.5 | 1,005 | 985 | 995.5 | -4 | -0.4% | 61,800 |
| 2005/06/02 | 1,012.5 | 1,012.5 | 997.5 | 999.5 | -15.5 | -1.5% | 41,400 |
| 2005/06/01 | 1,015 | 1,015 | 1,007.5 | 1,015 | ±0 | ±0% | 48,200 |
| 2005/05/31 | 1,015 | 1,015 | 1,007.5 | 1,015 | +5 | +0.5% | 49,400 |
| 2005/05/30 | 985.5 | 1,010 | 975.5 | 1,010 | +21 | +2.1% | 126,600 |
| 2005/05/27 | 1,017.5 | 1,017.5 | 986.5 | 989 | -33.5 | -3.3% | 232,200 |
| 2005/05/26 | 1,010 | 1,032.5 | 1,010 | 1,022.5 | -57.5 | -5.3% | 295,800 |
| 2005/05/25 | 1,092.5 | 1,095 | 1,080 | 1,080 | -20 | -1.8% | 401,800 |
| 2005/05/24 | 1,102.5 | 1,105 | 1,100 | 1,100 | -2.5 | -0.2% | 106,200 |
| 2005/05/23 | 1,105 | 1,105 | 1,097.5 | 1,102.5 | ±0 | ±0% | 93,200 |
| 2005/05/20 | 1,100 | 1,102.5 | 1,097.5 | 1,102.5 | ±0 | ±0% | 45,200 |
| 2005/05/19 | 1,100 | 1,102.5 | 1,097.5 | 1,102.5 | +5 | +0.5% | 58,000 |
| 2005/05/18 | 1,100 | 1,100 | 1,095 | 1,097.5 | ±0 | ±0% | 30,000 |
| 2005/05/17 | 1,107.5 | 1,107.5 | 1,092.5 | 1,097.5 | -10 | -0.9% | 61,200 |
| 2005/05/16 | 1,107.5 | 1,110 | 1,102.5 | 1,107.5 | -2.5 | -0.2% | 60,600 |
| 2005/05/13 | 1,105 | 1,110 | 1,100 | 1,110 | +7.5 | +0.7% | 78,800 |
| 2005/05/12 | 1,117.5 | 1,117.5 | 1,097.5 | 1,102.5 | -15 | -1.3% | 59,000 |
| 2005/05/11 | 1,115 | 1,117.5 | 1,107.5 | 1,117.5 | +10 | +0.9% | 76,600 |
| 2005/05/10 | 1,092.5 | 1,110 | 1,090 | 1,107.5 | +17.5 | +1.6% | 157,800 |
| 2005/05/09 | 1,080 | 1,092.5 | 1,080 | 1,090 | +15 | +1.4% | 127,600 |
| 2005/05/06 | 1,072.5 | 1,082.5 | 1,062.5 | 1,075 | +5 | +0.5% | 183,400 |
| 2005/05/02 | 1,100 | 1,100 | 1,070 | 1,070 | -35 | -3.2% | 379,800 |
| 2005/04/28 | 1,102.5 | 1,115 | 1,100 | 1,105 | +2.5 | +0.2% | 583,800 |
| 2005/04/27 | 1,095 | 1,107.5 | 1,095 | 1,102.5 | +7.5 | +0.7% | 104,400 |
| 2005/04/26 | 1,105 | 1,107.5 | 1,087.5 | 1,095 | -12.5 | -1.1% | 93,400 |
| 2005/04/25 | 1,100 | 1,107.5 | 1,100 | 1,107.5 | -7.5 | -0.7% | 180,200 |
| 2005/04/22 | 1,070 | 1,115 | 1,070 | 1,115 | +52.5 | +4.9% | 368,000 |
| 2005/04/21 | 1,065 | 1,072.5 | 1,052.5 | 1,062.5 | +15 | +1.4% | 366,400 |
| 2005/04/20 | 1,032.5 | 1,065 | 1,030 | 1,047.5 | +15 | +1.5% | 120,000 |
4751～
4800
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
