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 |
|---|---|---|---|---|---|---|---|
| 2005/12/09 | 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 |
| 2005/11/29 | 1,110 | 1,115 | 1,107.5 | 1,112.5 | +2.5 | +0.2% | 75,400 |
| 2005/11/28 | 1,110 | 1,110 | 1,102.5 | 1,110 | ±0 | ±0% | 93,200 |
| 2005/11/25 | 1,095 | 1,112.5 | 1,082.5 | 1,110 | +10 | +0.9% | 355,200 |
| 2005/11/24 | 1,120 | 1,125 | 1,100 | 1,100 | -27.5 | -2.4% | 537,600 |
| 2005/11/22 | 1,137.5 | 1,137.5 | 1,125 | 1,127.5 | -12.5 | -1.1% | 178,600 |
| 2005/11/21 | 1,137.5 | 1,145 | 1,137.5 | 1,140 | +5 | +0.4% | 157,800 |
| 2005/11/18 | 1,130 | 1,135 | 1,127.5 | 1,135 | ±0 | ±0% | 75,600 |
| 2005/11/17 | 1,122.5 | 1,135 | 1,120 | 1,135 | +10 | +0.9% | 145,800 |
| 2005/11/16 | 1,125 | 1,127.5 | 1,122.5 | 1,125 | -2.5 | -0.2% | 57,200 |
| 2005/11/15 | 1,125 | 1,127.5 | 1,120 | 1,127.5 | +2.5 | +0.2% | 85,200 |
| 2005/11/14 | 1,125 | 1,127.5 | 1,120 | 1,125 | +2.5 | +0.2% | 106,600 |
| 2005/11/11 | 1,120 | 1,125 | 1,120 | 1,122.5 | +5 | +0.4% | 73,200 |
| 2005/11/10 | 1,122.5 | 1,122.5 | 1,117.5 | 1,117.5 | -5 | -0.4% | 55,400 |
| 2005/11/09 | 1,122.5 | 1,125 | 1,120 | 1,122.5 | ±0 | ±0% | 30,800 |
| 2005/11/08 | 1,125 | 1,125 | 1,120 | 1,122.5 | -2.5 | -0.2% | 37,200 |
| 2005/11/07 | 1,125 | 1,127.5 | 1,120 | 1,125 | ±0 | ±0% | 66,000 |
| 2005/11/04 | 1,127.5 | 1,127.5 | 1,120 | 1,125 | ±0 | ±0% | 55,200 |
| 2005/11/02 | 1,125 | 1,127.5 | 1,120 | 1,125 | ±0 | ±0% | 55,200 |
| 2005/11/01 | 1,125 | 1,127.5 | 1,117.5 | 1,125 | ±0 | ±0% | 50,200 |
| 2005/10/31 | 1,105 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 126,600 |
| 2005/10/28 | 1,092.5 | 1,100 | 1,090 | 1,100 | +12.5 | +1.1% | 110,400 |
| 2005/10/27 | 1,087.5 | 1,090 | 1,082.5 | 1,087.5 | +2.5 | +0.2% | 103,400 |
| 2005/10/26 | 1,087.5 | 1,100 | 1,085 | 1,085 | -2.5 | -0.2% | 95,000 |
| 2005/10/25 | 1,090 | 1,095 | 1,085 | 1,087.5 | -5 | -0.5% | 99,400 |
| 2005/10/24 | 1,095 | 1,097.5 | 1,090 | 1,092.5 | -2.5 | -0.2% | 80,200 |
| 2005/10/21 | 1,097.5 | 1,097.5 | 1,090 | 1,095 | -2.5 | -0.2% | 80,400 |
| 2005/10/20 | 1,097.5 | 1,097.5 | 1,092.5 | 1,097.5 | +5 | +0.5% | 66,800 |
| 2005/10/19 | 1,095 | 1,097.5 | 1,092.5 | 1,092.5 | ±0 | ±0% | 79,800 |
| 2005/10/18 | 1,095 | 1,097.5 | 1,092.5 | 1,092.5 | -2.5 | -0.2% | 104,200 |
| 2005/10/17 | 1,105 | 1,107.5 | 1,092.5 | 1,095 | -7.5 | -0.7% | 101,800 |
| 2005/10/14 | 1,097.5 | 1,107.5 | 1,097.5 | 1,102.5 | +5 | +0.5% | 48,200 |
| 2005/10/13 | 1,110 | 1,110 | 1,090 | 1,097.5 | -10 | -0.9% | 122,400 |
| 2005/10/12 | 1,095 | 1,115 | 1,095 | 1,107.5 | +15 | +1.4% | 172,000 |
| 2005/10/11 | 1,080 | 1,092.5 | 1,080 | 1,092.5 | +17.5 | +1.6% | 118,000 |
| 2005/10/07 | 1,067.5 | 1,080 | 1,065 | 1,075 | +10 | +0.9% | 141,200 |
| 2005/10/06 | 1,067.5 | 1,082.5 | 1,060 | 1,065 | -2.5 | -0.2% | 187,800 |
| 2005/10/05 | 1,062.5 | 1,070 | 1,057.5 | 1,067.5 | +10 | +0.9% | 137,600 |
| 2005/10/04 | 1,050 | 1,057.5 | 1,050 | 1,057.5 | +10 | +1% | 120,000 |
| 2005/10/03 | 1,050 | 1,055 | 1,047.5 | 1,047.5 | ±0 | ±0% | 62,000 |
| 2005/09/30 | 1,060 | 1,060 | 1,047.5 | 1,047.5 | -7.5 | -0.7% | 83,400 |
| 2005/09/29 | 1,062.5 | 1,062.5 | 1,050 | 1,055 | -2.5 | -0.2% | 78,600 |
| 2005/09/28 | 1,055 | 1,060 | 1,050 | 1,057.5 | +15 | +1.4% | 56,400 |
4801～
4850
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
