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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 4,785 | 4,785 | 4,725 | 4,745 | -25 | -0.5% | 37,700 |
| 2022/07/28 | 4,725 | 4,775 | 4,720 | 4,770 | +60 | +1.3% | 50,900 |
| 2022/07/27 | 4,710 | 4,725 | 4,705 | 4,710 | ±0 | ±0% | 28,700 |
| 2022/07/26 | 4,725 | 4,740 | 4,695 | 4,710 | -15 | -0.3% | 48,900 |
| 2022/07/25 | 4,730 | 4,750 | 4,715 | 4,725 | -20 | -0.4% | 34,300 |
| 2022/07/22 | 4,760 | 4,765 | 4,735 | 4,745 | -30 | -0.6% | 33,000 |
| 2022/07/21 | 4,775 | 4,790 | 4,760 | 4,775 | -10 | -0.2% | 21,900 |
| 2022/07/20 | 4,790 | 4,790 | 4,750 | 4,785 | +25 | +0.5% | 34,900 |
| 2022/07/19 | 4,815 | 4,815 | 4,720 | 4,760 | -30 | -0.6% | 32,200 |
| 2022/07/15 | 4,810 | 4,815 | 4,790 | 4,790 | -15 | -0.3% | 22,700 |
| 2022/07/14 | 4,765 | 4,805 | 4,765 | 4,805 | +15 | +0.3% | 27,600 |
| 2022/07/13 | 4,775 | 4,800 | 4,775 | 4,790 | +20 | +0.4% | 17,200 |
| 2022/07/12 | 4,775 | 4,785 | 4,755 | 4,770 | -20 | -0.4% | 25,200 |
| 2022/07/11 | 4,745 | 4,800 | 4,745 | 4,790 | +65 | +1.4% | 40,700 |
| 2022/07/08 | 4,725 | 4,775 | 4,705 | 4,725 | +10 | +0.2% | 50,700 |
| 2022/07/07 | 4,785 | 4,795 | 4,690 | 4,715 | -50 | -1% | 43,900 |
| 2022/07/06 | 4,755 | 4,780 | 4,735 | 4,765 | ±0 | ±0% | 32,300 |
| 2022/07/05 | 4,765 | 4,775 | 4,720 | 4,765 | +10 | +0.2% | 33,800 |
| 2022/07/04 | 4,715 | 4,755 | 4,710 | 4,755 | +75 | +1.6% | 39,800 |
| 2022/07/01 | 4,700 | 4,720 | 4,650 | 4,680 | -25 | -0.5% | 52,500 |
| 2022/06/30 | 4,720 | 4,740 | 4,675 | 4,705 | -15 | -0.3% | 75,600 |
| 2022/06/29 | 4,685 | 4,740 | 4,650 | 4,720 | -30 | -0.6% | 128,700 |
| 2022/06/28 | 4,720 | 4,800 | 4,635 | 4,750 | -180 | -3.7% | 221,100 |
| 2022/06/27 | 4,980 | 4,980 | 4,930 | 4,930 | -45 | -0.9% | 36,300 |
| 2022/06/24 | 4,945 | 4,975 | 4,930 | 4,975 | +60 | +1.2% | 27,600 |
| 2022/06/23 | 4,875 | 4,945 | 4,875 | 4,915 | +40 | +0.8% | 29,600 |
| 2022/06/22 | 4,945 | 4,945 | 4,865 | 4,875 | -30 | -0.6% | 25,800 |
| 2022/06/21 | 4,945 | 4,945 | 4,905 | 4,905 | +5 | +0.1% | 27,800 |
| 2022/06/20 | 4,895 | 4,905 | 4,860 | 4,900 | +50 | +1% | 22,700 |
| 2022/06/17 | 4,790 | 4,860 | 4,790 | 4,850 | +20 | +0.4% | 32,300 |
| 2022/06/16 | 4,805 | 4,855 | 4,800 | 4,830 | +25 | +0.5% | 15,600 |
| 2022/06/15 | 4,830 | 4,855 | 4,805 | 4,805 | -35 | -0.7% | 27,100 |
| 2022/06/14 | 4,845 | 4,890 | 4,830 | 4,840 | -55 | -1.1% | 25,400 |
| 2022/06/13 | 4,850 | 4,895 | 4,835 | 4,895 | +30 | +0.6% | 31,300 |
| 2022/06/10 | 4,915 | 4,915 | 4,865 | 4,865 | -50 | -1% | 28,900 |
| 2022/06/09 | 4,905 | 4,935 | 4,905 | 4,915 | -5 | -0.1% | 13,000 |
| 2022/06/08 | 4,920 | 4,925 | 4,890 | 4,920 | ±0 | ±0% | 23,000 |
| 2022/06/07 | 4,940 | 4,950 | 4,910 | 4,920 | -25 | -0.5% | 14,600 |
| 2022/06/06 | 4,900 | 4,945 | 4,890 | 4,945 | +15 | +0.3% | 22,400 |
| 2022/06/03 | 4,920 | 4,945 | 4,915 | 4,930 | +45 | +0.9% | 12,900 |
| 2022/06/02 | 4,950 | 4,950 | 4,880 | 4,885 | -65 | -1.3% | 19,200 |
| 2022/06/01 | 4,915 | 4,950 | 4,915 | 4,950 | +75 | +1.5% | 21,500 |
| 2022/05/31 | 4,950 | 4,980 | 4,875 | 4,875 | -70 | -1.4% | 50,900 |
| 2022/05/30 | 4,960 | 4,965 | 4,930 | 4,945 | +20 | +0.4% | 66,900 |
| 2022/05/27 | 4,915 | 4,925 | 4,890 | 4,925 | +40 | +0.8% | 18,100 |
| 2022/05/26 | 4,895 | 4,925 | 4,885 | 4,885 | -10 | -0.2% | 16,600 |
| 2022/05/25 | 4,930 | 4,930 | 4,875 | 4,895 | -35 | -0.7% | 21,900 |
| 2022/05/24 | 4,930 | 4,940 | 4,890 | 4,930 | +15 | +0.3% | 22,200 |
| 2022/05/23 | 4,950 | 4,955 | 4,915 | 4,915 | -15 | -0.3% | 22,000 |
| 2022/05/20 | 4,910 | 4,945 | 4,905 | 4,930 | +20 | +0.4% | 23,200 |
751～
800
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
