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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 5,120 | 5,160 | 5,120 | 5,160 | +60 | +1.2% | 24,100 |
| 2023/10/16 | 5,130 | 5,150 | 5,080 | 5,100 | -70 | -1.4% | 33,800 |
| 2023/10/13 | 5,220 | 5,220 | 5,160 | 5,170 | -50 | -1% | 31,600 |
| 2023/10/12 | 5,170 | 5,250 | 5,130 | 5,220 | +60 | +1.2% | 43,500 |
| 2023/10/11 | 5,190 | 5,240 | 5,140 | 5,160 | -10 | -0.2% | 46,100 |
| 2023/10/10 | 5,240 | 5,260 | 5,090 | 5,170 | -100 | -1.9% | 117,300 |
| 2023/10/06 | 5,320 | 5,350 | 5,240 | 5,270 | +10 | +0.2% | 73,000 |
| 2023/10/05 | 5,230 | 5,260 | 5,200 | 5,260 | +70 | +1.3% | 38,500 |
| 2023/10/04 | 5,200 | 5,250 | 5,140 | 5,190 | -80 | -1.5% | 62,100 |
| 2023/10/03 | 5,300 | 5,310 | 5,220 | 5,270 | -30 | -0.6% | 52,400 |
| 2023/10/02 | 5,460 | 5,460 | 5,300 | 5,300 | -150 | -2.8% | 57,400 |
| 2023/09/29 | 5,480 | 5,530 | 5,440 | 5,450 | -10 | -0.2% | 35,200 |
| 2023/09/28 | 5,470 | 5,480 | 5,420 | 5,460 | -60 | -1.1% | 38,500 |
| 2023/09/27 | 5,520 | 5,530 | 5,450 | 5,520 | ±0 | ±0% | 41,200 |
| 2023/09/26 | 5,570 | 5,570 | 5,440 | 5,520 | -50 | -0.9% | 66,000 |
| 2023/09/25 | 5,490 | 5,570 | 5,480 | 5,570 | +120 | +2.2% | 35,800 |
| 2023/09/22 | 5,420 | 5,460 | 5,410 | 5,450 | ±0 | ±0% | 28,000 |
| 2023/09/21 | 5,430 | 5,480 | 5,430 | 5,450 | +30 | +0.6% | 19,000 |
| 2023/09/20 | 5,470 | 5,500 | 5,410 | 5,420 | -70 | -1.3% | 33,600 |
| 2023/09/19 | 5,540 | 5,550 | 5,460 | 5,490 | -50 | -0.9% | 35,100 |
| 2023/09/15 | 5,590 | 5,590 | 5,510 | 5,540 | -40 | -0.7% | 37,400 |
| 2023/09/14 | 5,590 | 5,610 | 5,540 | 5,580 | -10 | -0.2% | 24,800 |
| 2023/09/13 | 5,680 | 5,680 | 5,590 | 5,590 | -100 | -1.8% | 21,900 |
| 2023/09/12 | 5,620 | 5,690 | 5,620 | 5,690 | +100 | +1.8% | 12,000 |
| 2023/09/11 | 5,610 | 5,650 | 5,580 | 5,590 | -30 | -0.5% | 20,300 |
| 2023/09/08 | 5,700 | 5,710 | 5,620 | 5,620 | -70 | -1.2% | 51,000 |
| 2023/09/07 | 5,700 | 5,720 | 5,670 | 5,690 | -20 | -0.4% | 28,200 |
| 2023/09/06 | 5,710 | 5,740 | 5,650 | 5,710 | +10 | +0.2% | 30,100 |
| 2023/09/05 | 5,690 | 5,730 | 5,670 | 5,700 | +20 | +0.4% | 38,700 |
| 2023/09/04 | 5,610 | 5,700 | 5,600 | 5,680 | +120 | +2.2% | 77,100 |
| 2023/09/01 | 5,580 | 5,600 | 5,540 | 5,560 | -40 | -0.7% | 35,000 |
| 2023/08/31 | 5,500 | 5,620 | 5,500 | 5,600 | +120 | +2.2% | 101,800 |
| 2023/08/30 | 5,510 | 5,540 | 5,460 | 5,480 | -140 | -2.5% | 219,900 |
| 2023/08/29 | 5,600 | 5,640 | 5,560 | 5,620 | +40 | +0.7% | 414,700 |
| 2023/08/28 | 5,580 | 5,600 | 5,500 | 5,580 | +10 | +0.2% | 230,100 |
| 2023/08/25 | 5,530 | 5,590 | 5,520 | 5,570 | -10 | -0.2% | 162,400 |
| 2023/08/24 | 5,630 | 5,640 | 5,570 | 5,580 | -50 | -0.9% | 125,100 |
| 2023/08/23 | 5,630 | 5,650 | 5,620 | 5,630 | +20 | +0.4% | 53,600 |
| 2023/08/22 | 5,560 | 5,610 | 5,540 | 5,610 | +70 | +1.3% | 66,000 |
| 2023/08/21 | 5,470 | 5,570 | 5,470 | 5,540 | +110 | +2% | 174,200 |
| 2023/08/18 | 5,510 | 5,530 | 5,410 | 5,430 | -120 | -2.2% | 113,300 |
| 2023/08/17 | 5,600 | 5,610 | 5,510 | 5,550 | -60 | -1.1% | 123,700 |
| 2023/08/16 | 5,650 | 5,660 | 5,610 | 5,610 | -80 | -1.4% | 69,600 |
| 2023/08/15 | 5,720 | 5,720 | 5,650 | 5,690 | -40 | -0.7% | 66,200 |
| 2023/08/14 | 5,690 | 5,750 | 5,690 | 5,730 | +40 | +0.7% | 77,000 |
| 2023/08/10 | 5,620 | 5,690 | 5,580 | 5,690 | +70 | +1.2% | 45,000 |
| 2023/08/09 | 5,700 | 5,700 | 5,620 | 5,620 | -80 | -1.4% | 59,900 |
| 2023/08/08 | 5,640 | 5,700 | 5,630 | 5,700 | +60 | +1.1% | 28,900 |
| 2023/08/07 | 5,550 | 5,640 | 5,550 | 5,640 | +70 | +1.3% | 25,600 |
| 2023/08/04 | 5,510 | 5,590 | 5,510 | 5,570 | +40 | +0.7% | 18,200 |
451～
500
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 | 99,700円 | +10.3% | +5.9% | 1.60% | 48.21倍 | 4.97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 | 439,000円 | +18.8% | +17.3% | 0.91% | 22.80倍 | 4.20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 | 224,700円 | +7.5% | +10.7% | 1.38% | 14.49倍 | 1.49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 | 305,500円 | +2.5% | +6.6% | 2.16% | 13.99倍 | 0.79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 | 180,000円 | +2.8% | +10.9% | 4.44% | 15.77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
