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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 5,550 | 5,590 | 5,510 | 5,530 | -50 | -0.9% | 40,800 |
| 2023/08/02 | 5,590 | 5,610 | 5,560 | 5,580 | -20 | -0.4% | 27,800 |
| 2023/08/01 | 5,560 | 5,600 | 5,550 | 5,600 | +30 | +0.5% | 35,200 |
| 2023/07/31 | 5,550 | 5,590 | 5,540 | 5,570 | +40 | +0.7% | 31,900 |
| 2023/07/28 | 5,450 | 5,540 | 5,440 | 5,530 | +30 | +0.5% | 31,500 |
| 2023/07/27 | 5,450 | 5,500 | 5,440 | 5,500 | +30 | +0.5% | 17,100 |
| 2023/07/26 | 5,490 | 5,490 | 5,420 | 5,470 | -10 | -0.2% | 18,700 |
| 2023/07/25 | 5,500 | 5,500 | 5,460 | 5,480 | -20 | -0.4% | 12,100 |
| 2023/07/24 | 5,480 | 5,500 | 5,450 | 5,500 | +90 | +1.7% | 23,500 |
| 2023/07/21 | 5,410 | 5,430 | 5,390 | 5,410 | +30 | +0.6% | 14,100 |
| 2023/07/20 | 5,440 | 5,450 | 5,380 | 5,380 | -70 | -1.3% | 16,900 |
| 2023/07/19 | 5,470 | 5,480 | 5,410 | 5,450 | ±0 | ±0% | 25,100 |
| 2023/07/18 | 5,390 | 5,450 | 5,370 | 5,450 | +110 | +2.1% | 33,500 |
| 2023/07/14 | 5,340 | 5,370 | 5,320 | 5,340 | -20 | -0.4% | 23,200 |
| 2023/07/13 | 5,350 | 5,400 | 5,340 | 5,360 | ±0 | ±0% | 17,200 |
| 2023/07/12 | 5,330 | 5,390 | 5,330 | 5,360 | +20 | +0.4% | 16,500 |
| 2023/07/11 | 5,380 | 5,400 | 5,320 | 5,340 | -30 | -0.6% | 22,100 |
| 2023/07/10 | 5,380 | 5,420 | 5,370 | 5,370 | ±0 | ±0% | 33,500 |
| 2023/07/07 | 5,370 | 5,410 | 5,340 | 5,370 | -20 | -0.4% | 30,000 |
| 2023/07/06 | 5,420 | 5,440 | 5,390 | 5,390 | -80 | -1.5% | 32,200 |
| 2023/07/05 | 5,480 | 5,510 | 5,430 | 5,470 | -20 | -0.4% | 28,500 |
| 2023/07/04 | 5,460 | 5,510 | 5,460 | 5,490 | +20 | +0.4% | 26,400 |
| 2023/07/03 | 5,460 | 5,550 | 5,450 | 5,470 | +20 | +0.4% | 29,100 |
| 2023/06/30 | 5,530 | 5,540 | 5,450 | 5,450 | -110 | -2% | 35,400 |
| 2023/06/29 | 5,670 | 5,670 | 5,510 | 5,560 | -90 | -1.6% | 36,600 |
| 2023/06/28 | 5,600 | 5,650 | 5,520 | 5,650 | +70 | +1.3% | 55,300 |
| 2023/06/27 | 5,800 | 5,810 | 5,520 | 5,580 | +120 | +2.2% | 255,100 |
| 2023/06/26 | 5,350 | 5,470 | 5,330 | 5,460 | +140 | +2.6% | 70,100 |
| 2023/06/23 | 5,380 | 5,400 | 5,310 | 5,320 | -40 | -0.7% | 23,000 |
| 2023/06/22 | 5,430 | 5,440 | 5,360 | 5,360 | -70 | -1.3% | 23,800 |
| 2023/06/21 | 5,390 | 5,480 | 5,390 | 5,430 | +40 | +0.7% | 32,900 |
| 2023/06/20 | 5,390 | 5,410 | 5,340 | 5,390 | -10 | -0.2% | 20,600 |
| 2023/06/19 | 5,380 | 5,420 | 5,370 | 5,400 | +10 | +0.2% | 16,200 |
| 2023/06/16 | 5,360 | 5,390 | 5,350 | 5,390 | +30 | +0.6% | 22,800 |
| 2023/06/15 | 5,370 | 5,390 | 5,350 | 5,360 | +10 | +0.2% | 16,500 |
| 2023/06/14 | 5,360 | 5,360 | 5,330 | 5,350 | -10 | -0.2% | 14,600 |
| 2023/06/13 | 5,370 | 5,390 | 5,350 | 5,360 | -10 | -0.2% | 13,300 |
| 2023/06/12 | 5,380 | 5,400 | 5,350 | 5,370 | +10 | +0.2% | 10,900 |
| 2023/06/09 | 5,340 | 5,370 | 5,340 | 5,360 | +40 | +0.8% | 31,700 |
| 2023/06/08 | 5,350 | 5,370 | 5,310 | 5,320 | -30 | -0.6% | 17,500 |
| 2023/06/07 | 5,370 | 5,420 | 5,330 | 5,350 | -20 | -0.4% | 31,400 |
| 2023/06/06 | 5,370 | 5,390 | 5,350 | 5,370 | -20 | -0.4% | 11,800 |
| 2023/06/05 | 5,410 | 5,420 | 5,370 | 5,390 | +10 | +0.2% | 25,300 |
| 2023/06/02 | 5,250 | 5,390 | 5,250 | 5,380 | +130 | +2.5% | 31,000 |
| 2023/06/01 | 5,330 | 5,330 | 5,230 | 5,250 | -60 | -1.1% | 17,100 |
| 2023/05/31 | 5,210 | 5,320 | 5,210 | 5,310 | +60 | +1.1% | 44,100 |
| 2023/05/30 | 5,280 | 5,290 | 5,230 | 5,250 | -40 | -0.8% | 12,400 |
| 2023/05/29 | 5,300 | 5,320 | 5,280 | 5,290 | +10 | +0.2% | 16,100 |
| 2023/05/26 | 5,260 | 5,310 | 5,250 | 5,280 | +20 | +0.4% | 22,300 |
| 2023/05/25 | 5,240 | 5,280 | 5,210 | 5,260 | ±0 | ±0% | 19,200 |
501～
550
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 | 99,400円 | +10.3% | +5.9% | 1.61% | 48.06倍 | 4.95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 | 436,500円 | +18.8% | +17.3% | 0.92% | 22.67倍 | 4.18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 | 224,400円 | +7.5% | +10.7% | 1.38% | 14.47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 | 305,000円 | +2.5% | +6.6% | 2.16% | 13.96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 | 181,700円 | +2.8% | +10.9% | 4.40% | 15.92倍 | 1.08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
