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 |
|---|---|---|---|---|---|---|---|
| 2006/02/23 | 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 |
| 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 |
4751～
4800
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
