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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 5,300 | 5,310 | 5,240 | 5,260 | -70 | -1.3% | 15,400 |
| 2023/05/23 | 5,400 | 5,410 | 5,300 | 5,330 | -70 | -1.3% | 32,200 |
| 2023/05/22 | 5,300 | 5,400 | 5,300 | 5,400 | +60 | +1.1% | 18,600 |
| 2023/05/19 | 5,410 | 5,410 | 5,330 | 5,340 | -60 | -1.1% | 26,000 |
| 2023/05/18 | 5,470 | 5,470 | 5,390 | 5,400 | -30 | -0.6% | 29,600 |
| 2023/05/17 | 5,470 | 5,470 | 5,430 | 5,430 | -40 | -0.7% | 21,800 |
| 2023/05/16 | 5,400 | 5,470 | 5,390 | 5,470 | +90 | +1.7% | 32,100 |
| 2023/05/15 | 5,360 | 5,430 | 5,360 | 5,380 | +10 | +0.2% | 31,800 |
| 2023/05/12 | 5,300 | 5,380 | 5,300 | 5,370 | +70 | +1.3% | 27,500 |
| 2023/05/11 | 5,250 | 5,320 | 5,250 | 5,300 | +50 | +1% | 17,800 |
| 2023/05/10 | 5,370 | 5,370 | 5,230 | 5,250 | -120 | -2.2% | 43,400 |
| 2023/05/09 | 5,340 | 5,380 | 5,340 | 5,370 | +30 | +0.6% | 19,300 |
| 2023/05/08 | 5,310 | 5,390 | 5,310 | 5,340 | +20 | +0.4% | 33,900 |
| 2023/05/02 | 5,380 | 5,380 | 5,310 | 5,320 | -60 | -1.1% | 22,400 |
| 2023/05/01 | 5,410 | 5,430 | 5,370 | 5,380 | -20 | -0.4% | 26,500 |
| 2023/04/28 | 5,360 | 5,400 | 5,360 | 5,400 | +80 | +1.5% | 25,900 |
| 2023/04/27 | 5,370 | 5,370 | 5,300 | 5,320 | -50 | -0.9% | 25,300 |
| 2023/04/26 | 5,350 | 5,390 | 5,330 | 5,370 | +20 | +0.4% | 28,200 |
| 2023/04/25 | 5,380 | 5,410 | 5,340 | 5,350 | -10 | -0.2% | 37,600 |
| 2023/04/24 | 5,330 | 5,380 | 5,320 | 5,360 | +50 | +0.9% | 28,900 |
| 2023/04/21 | 5,330 | 5,360 | 5,300 | 5,310 | -20 | -0.4% | 21,900 |
| 2023/04/20 | 5,270 | 5,360 | 5,270 | 5,330 | +40 | +0.8% | 41,200 |
| 2023/04/19 | 5,210 | 5,290 | 5,210 | 5,290 | +30 | +0.6% | 28,500 |
| 2023/04/18 | 5,220 | 5,270 | 5,220 | 5,260 | +30 | +0.6% | 31,900 |
| 2023/04/17 | 5,290 | 5,340 | 5,230 | 5,230 | -70 | -1.3% | 38,600 |
| 2023/04/14 | 5,270 | 5,320 | 5,250 | 5,300 | +40 | +0.8% | 58,900 |
| 2023/04/13 | 5,230 | 5,270 | 5,210 | 5,260 | +40 | +0.8% | 38,500 |
| 2023/04/12 | 5,250 | 5,280 | 5,210 | 5,220 | -20 | -0.4% | 34,700 |
| 2023/04/11 | 5,250 | 5,260 | 5,200 | 5,240 | +30 | +0.6% | 63,900 |
| 2023/04/10 | 5,140 | 5,210 | 5,130 | 5,210 | +50 | +1% | 40,600 |
| 2023/04/07 | 5,180 | 5,270 | 5,160 | 5,160 | +30 | +0.6% | 79,900 |
| 2023/04/06 | 5,030 | 5,190 | 5,010 | 5,130 | +195 | +4% | 158,200 |
| 2023/04/05 | 4,970 | 5,000 | 4,935 | 4,935 | -55 | -1.1% | 58,500 |
| 2023/04/04 | 5,060 | 5,070 | 4,945 | 4,990 | -70 | -1.4% | 51,700 |
| 2023/04/03 | 5,060 | 5,090 | 5,040 | 5,060 | +20 | +0.4% | 35,200 |
| 2023/03/31 | 5,050 | 5,090 | 4,995 | 5,040 | -20 | -0.4% | 42,100 |
| 2023/03/30 | 5,090 | 5,090 | 4,980 | 5,060 | -60 | -1.2% | 45,000 |
| 2023/03/29 | 4,975 | 5,120 | 4,970 | 5,120 | +160 | +3.2% | 107,700 |
| 2023/03/28 | 4,920 | 4,970 | 4,915 | 4,960 | +50 | +1% | 52,700 |
| 2023/03/27 | 4,915 | 4,935 | 4,900 | 4,910 | +5 | +0.1% | 21,600 |
| 2023/03/24 | 4,885 | 4,930 | 4,875 | 4,905 | +5 | +0.1% | 30,200 |
| 2023/03/23 | 4,880 | 4,915 | 4,865 | 4,900 | +5 | +0.1% | 31,000 |
| 2023/03/22 | 4,835 | 4,915 | 4,830 | 4,895 | +75 | +1.6% | 35,300 |
| 2023/03/20 | 4,920 | 4,920 | 4,815 | 4,820 | -110 | -2.2% | 25,700 |
| 2023/03/17 | 4,900 | 4,945 | 4,880 | 4,930 | +50 | +1% | 57,200 |
| 2023/03/16 | 4,875 | 4,900 | 4,845 | 4,880 | -30 | -0.6% | 44,200 |
| 2023/03/15 | 4,860 | 4,920 | 4,845 | 4,910 | +65 | +1.3% | 43,400 |
| 2023/03/14 | 4,840 | 4,845 | 4,785 | 4,845 | -30 | -0.6% | 47,500 |
| 2023/03/13 | 4,865 | 4,875 | 4,820 | 4,875 | ±0 | ±0% | 40,000 |
| 2023/03/10 | 4,885 | 4,900 | 4,860 | 4,875 | -25 | -0.5% | 56,900 |
551～
600
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
