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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 4,595 | 4,620 | 4,590 | 4,620 | +10 | +0.2% | 17,600 |
| 2022/12/23 | 4,590 | 4,610 | 4,590 | 4,610 | +10 | +0.2% | 18,600 |
| 2022/12/22 | 4,560 | 4,600 | 4,550 | 4,600 | +30 | +0.7% | 21,500 |
| 2022/12/21 | 4,570 | 4,600 | 4,565 | 4,570 | -10 | -0.2% | 25,800 |
| 2022/12/20 | 4,590 | 4,595 | 4,545 | 4,580 | -10 | -0.2% | 35,500 |
| 2022/12/19 | 4,565 | 4,605 | 4,555 | 4,590 | -15 | -0.3% | 18,500 |
| 2022/12/16 | 4,585 | 4,630 | 4,570 | 4,605 | +15 | +0.3% | 31,900 |
| 2022/12/15 | 4,620 | 4,620 | 4,585 | 4,590 | -25 | -0.5% | 13,200 |
| 2022/12/14 | 4,590 | 4,640 | 4,575 | 4,615 | +40 | +0.9% | 32,200 |
| 2022/12/13 | 4,600 | 4,600 | 4,575 | 4,575 | -5 | -0.1% | 15,400 |
| 2022/12/12 | 4,550 | 4,590 | 4,535 | 4,580 | +30 | +0.7% | 21,000 |
| 2022/12/09 | 4,550 | 4,580 | 4,550 | 4,550 | +10 | +0.2% | 23,100 |
| 2022/12/08 | 4,540 | 4,545 | 4,505 | 4,540 | +15 | +0.3% | 16,400 |
| 2022/12/07 | 4,500 | 4,545 | 4,490 | 4,525 | +20 | +0.4% | 16,300 |
| 2022/12/06 | 4,510 | 4,525 | 4,500 | 4,505 | -35 | -0.8% | 18,200 |
| 2022/12/05 | 4,505 | 4,540 | 4,485 | 4,540 | +35 | +0.8% | 24,800 |
| 2022/12/02 | 4,510 | 4,520 | 4,475 | 4,505 | -25 | -0.6% | 34,600 |
| 2022/12/01 | 4,555 | 4,560 | 4,530 | 4,530 | -25 | -0.5% | 22,500 |
| 2022/11/30 | 4,590 | 4,595 | 4,555 | 4,555 | -55 | -1.2% | 30,200 |
| 2022/11/29 | 4,645 | 4,645 | 4,600 | 4,610 | -35 | -0.8% | 24,200 |
| 2022/11/28 | 4,660 | 4,660 | 4,615 | 4,645 | -15 | -0.3% | 22,400 |
| 2022/11/25 | 4,670 | 4,680 | 4,645 | 4,660 | ±0 | ±0% | 20,400 |
| 2022/11/24 | 4,665 | 4,670 | 4,655 | 4,660 | +5 | +0.1% | 27,500 |
| 2022/11/22 | 4,630 | 4,665 | 4,625 | 4,655 | +40 | +0.9% | 40,300 |
| 2022/11/21 | 4,625 | 4,630 | 4,590 | 4,615 | +5 | +0.1% | 27,400 |
| 2022/11/18 | 4,630 | 4,640 | 4,590 | 4,610 | -15 | -0.3% | 30,200 |
| 2022/11/17 | 4,600 | 4,625 | 4,600 | 4,625 | +25 | +0.5% | 27,900 |
| 2022/11/16 | 4,580 | 4,610 | 4,575 | 4,600 | +20 | +0.4% | 30,300 |
| 2022/11/15 | 4,565 | 4,595 | 4,545 | 4,580 | +15 | +0.3% | 30,000 |
| 2022/11/14 | 4,575 | 4,590 | 4,550 | 4,565 | -5 | -0.1% | 35,000 |
| 2022/11/11 | 4,595 | 4,595 | 4,550 | 4,570 | +30 | +0.7% | 29,600 |
| 2022/11/10 | 4,525 | 4,555 | 4,500 | 4,540 | ±0 | ±0% | 31,700 |
| 2022/11/09 | 4,590 | 4,590 | 4,540 | 4,540 | -45 | -1% | 19,600 |
| 2022/11/08 | 4,540 | 4,590 | 4,540 | 4,585 | +45 | +1% | 26,300 |
| 2022/11/07 | 4,545 | 4,545 | 4,525 | 4,540 | -5 | -0.1% | 25,000 |
| 2022/11/04 | 4,555 | 4,565 | 4,535 | 4,545 | -20 | -0.4% | 29,300 |
| 2022/11/02 | 4,565 | 4,575 | 4,535 | 4,565 | ±0 | ±0% | 59,300 |
| 2022/11/01 | 4,590 | 4,590 | 4,550 | 4,565 | -25 | -0.5% | 13,000 |
| 2022/10/31 | 4,575 | 4,590 | 4,545 | 4,590 | +30 | +0.7% | 33,700 |
| 2022/10/28 | 4,510 | 4,570 | 4,505 | 4,560 | +40 | +0.9% | 136,600 |
| 2022/10/27 | 4,545 | 4,545 | 4,515 | 4,520 | -25 | -0.6% | 27,600 |
| 2022/10/26 | 4,530 | 4,565 | 4,515 | 4,545 | +40 | +0.9% | 36,800 |
| 2022/10/25 | 4,480 | 4,525 | 4,480 | 4,505 | +30 | +0.7% | 30,000 |
| 2022/10/24 | 4,500 | 4,500 | 4,455 | 4,475 | -5 | -0.1% | 23,000 |
| 2022/10/21 | 4,475 | 4,490 | 4,465 | 4,480 | -10 | -0.2% | 28,100 |
| 2022/10/20 | 4,480 | 4,505 | 4,465 | 4,490 | ±0 | ±0% | 31,800 |
| 2022/10/19 | 4,500 | 4,500 | 4,470 | 4,490 | +10 | +0.2% | 20,300 |
| 2022/10/18 | 4,480 | 4,495 | 4,455 | 4,480 | +50 | +1.1% | 30,900 |
| 2022/10/17 | 4,475 | 4,495 | 4,430 | 4,430 | -60 | -1.3% | 37,500 |
| 2022/10/14 | 4,460 | 4,495 | 4,445 | 4,490 | +75 | +1.7% | 55,600 |
651～
700
件表示中 / 6258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 | 99,200円 | +10.3% | +5.9% | 1.61% | 47.97倍 | 4.94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 | 436,000円 | +18.8% | +17.3% | 0.92% | 22.65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 |
| ネクステージ | 211,100円 | +11.3% | +34.2% | 1.61% | 15.26倍 | 2.34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 |
| ＡＯＫＩ ＨＤ | 182,300円 | +2.8% | +10.9% | 4.39% | 15.97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 |
| 西松屋チェ | 224,600円 | +7.5% | +10.7% | 1.38% | 14.48倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
