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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,000 | 1,010 | 999 | 1,002 | +3 | +0.3% | 416,200 |
| 2025/08/19 | 992 | 1,002 | 992 | 999 | +5 | +0.5% | 447,300 |
| 2025/08/18 | 990 | 1,005 | 990 | 994 | +1 | +0.1% | 619,000 |
| 2025/08/15 | 998 | 999 | 990 | 993 | -4 | -0.4% | 453,100 |
| 2025/08/14 | 1,000 | 1,001 | 995 | 997 | ±0 | ±0% | 456,200 |
| 2025/08/13 | 1,000 | 1,001 | 988 | 997 | +1 | +0.1% | 654,300 |
| 2025/08/12 | 1,001 | 1,002 | 991 | 996 | -7 | -0.7% | 598,800 |
| 2025/08/08 | 1,005 | 1,007 | 1,000 | 1,003 | -2 | -0.2% | 421,700 |
| 2025/08/07 | 995 | 1,005 | 992 | 1,005 | +9 | +0.9% | 582,100 |
| 2025/08/06 | 986 | 996 | 983 | 996 | +10 | +1% | 433,200 |
| 2025/08/05 | 982 | 993 | 982 | 986 | +2 | +0.2% | 244,500 |
| 2025/08/04 | 980 | 991 | 979 | 984 | -3 | -0.3% | 295,600 |
| 2025/08/01 | 978 | 987 | 977 | 987 | +10 | +1% | 352,500 |
| 2025/07/31 | 976 | 979 | 969 | 977 | +4 | +0.4% | 230,600 |
| 2025/07/30 | 972 | 976 | 970 | 973 | ±0 | ±0% | 276,400 |
| 2025/07/29 | 975 | 979 | 966 | 973 | -10 | -1% | 317,400 |
| 2025/07/28 | 963 | 984 | 961 | 983 | +14 | +1.4% | 434,800 |
| 2025/07/25 | 971 | 978 | 966 | 969 | -4 | -0.4% | 378,100 |
| 2025/07/24 | 962 | 973 | 956 | 973 | +11 | +1.1% | 447,400 |
| 2025/07/23 | 948 | 962 | 948 | 962 | +14 | +1.5% | 485,400 |
| 2025/07/22 | 948 | 958 | 941 | 948 | +4 | +0.4% | 489,200 |
| 2025/07/18 | 940 | 953 | 940 | 944 | +10 | +1.1% | 603,100 |
| 2025/07/17 | 924 | 934 | 917 | 934 | +16 | +1.7% | 378,200 |
| 2025/07/16 | 915 | 925 | 912 | 918 | +3 | +0.3% | 234,000 |
| 2025/07/15 | 927 | 929 | 913 | 915 | -7 | -0.8% | 271,300 |
| 2025/07/14 | 922 | 925 | 916 | 922 | ±0 | ±0% | 260,700 |
| 2025/07/11 | 918 | 929 | 918 | 922 | +6 | +0.7% | 336,500 |
| 2025/07/10 | 920 | 922 | 910 | 916 | -1 | -0.1% | 469,100 |
| 2025/07/09 | 920 | 926 | 916 | 917 | ±0 | ±0% | 280,600 |
| 2025/07/08 | 917 | 920 | 905 | 917 | -1 | -0.1% | 376,000 |
| 2025/07/07 | 915 | 923 | 915 | 918 | +4 | +0.4% | 252,500 |
| 2025/07/04 | 917 | 918 | 910 | 914 | +1 | +0.1% | 276,600 |
| 2025/07/03 | 908 | 915 | 904 | 913 | +5 | +0.6% | 335,500 |
| 2025/07/02 | 905 | 911 | 902 | 908 | +3 | +0.3% | 250,100 |
| 2025/07/01 | 920 | 928 | 904 | 905 | -18 | -2% | 426,900 |
| 2025/06/30 | 925 | 931 | 922 | 923 | +1 | +0.1% | 274,000 |
| 2025/06/27 | 931 | 931 | 916 | 922 | -10 | -1.1% | 424,200 |
| 2025/06/26 | 928 | 941 | 922 | 932 | +2 | +0.2% | 449,700 |
| 2025/06/25 | 925 | 947 | 921 | 930 | +4 | +0.4% | 655,600 |
| 2025/06/24 | 925 | 959 | 916 | 926 | +39 | +4.4% | 2,157,600 |
| 2025/06/23 | 893 | 905 | 887 | 887 | -8 | -0.9% | 878,500 |
| 2025/06/20 | 891 | 895 | 890 | 895 | +5 | +0.6% | 560,500 |
| 2025/06/19 | 896 | 899 | 890 | 890 | -5 | -0.6% | 242,000 |
| 2025/06/18 | 896 | 900 | 895 | 895 | ±0 | ±0% | 275,000 |
| 2025/06/17 | 896 | 899 | 894 | 895 | ±0 | ±0% | 234,800 |
| 2025/06/16 | 889 | 896 | 888 | 895 | +9 | +1% | 284,600 |
| 2025/06/13 | 894 | 894 | 885 | 886 | -12 | -1.3% | 543,400 |
| 2025/06/12 | 905 | 905 | 898 | 898 | -5 | -0.6% | 445,100 |
| 2025/06/11 | 904 | 909 | 903 | 903 | ±0 | ±0% | 215,400 |
| 2025/06/10 | 906 | 910 | 903 | 903 | -3 | -0.3% | 208,800 |
1～
50
件表示中 / 6257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 | 100,200円 | +10.3% | +5.9% | 1.60% | 48.45倍 | 4.99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 | 435,500円 | +18.8% | +17.3% | 0.92% | 22.62倍 | 4.17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 |
| 西松屋チェ | 231,100円 | +7.5% | +10.7% | 1.34% | 14.90倍 | 1.53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 |
| 平和堂 | 308,000円 | +2.5% | +6.6% | 2.14% | 14.10倍 | 0.80倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| ＡＯＫＩ ＨＤ | 180,200円 | +2.8% | +10.9% | 4.44% | 15.79倍 | 1.07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
