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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 4,935 | 4,935 | 4,880 | 4,905 | -25 | -0.5% | 20,000 |
| 2022/05/17 | 4,940 | 4,950 | 4,905 | 4,930 | -5 | -0.1% | 28,000 |
| 2022/05/16 | 4,980 | 4,980 | 4,905 | 4,935 | -25 | -0.5% | 25,800 |
| 2022/05/13 | 4,850 | 4,960 | 4,850 | 4,960 | +115 | +2.4% | 42,400 |
| 2022/05/12 | 4,895 | 4,895 | 4,845 | 4,845 | -50 | -1% | 28,800 |
| 2022/05/11 | 4,860 | 4,910 | 4,850 | 4,895 | +25 | +0.5% | 31,500 |
| 2022/05/10 | 4,790 | 4,870 | 4,790 | 4,870 | +65 | +1.4% | 26,800 |
| 2022/05/09 | 4,865 | 4,885 | 4,800 | 4,805 | -75 | -1.5% | 39,900 |
| 2022/05/06 | 4,800 | 4,880 | 4,775 | 4,880 | +75 | +1.6% | 35,100 |
| 2022/05/02 | 4,800 | 4,865 | 4,780 | 4,805 | -5 | -0.1% | 41,200 |
| 2022/04/28 | 4,750 | 4,810 | 4,735 | 4,810 | +40 | +0.8% | 40,100 |
| 2022/04/27 | 4,690 | 4,775 | 4,690 | 4,770 | +50 | +1.1% | 61,700 |
| 2022/04/26 | 4,675 | 4,730 | 4,665 | 4,720 | +55 | +1.2% | 23,600 |
| 2022/04/25 | 4,660 | 4,685 | 4,645 | 4,665 | -30 | -0.6% | 13,900 |
| 2022/04/22 | 4,725 | 4,725 | 4,680 | 4,695 | -35 | -0.7% | 17,500 |
| 2022/04/21 | 4,730 | 4,740 | 4,695 | 4,730 | +10 | +0.2% | 21,800 |
| 2022/04/20 | 4,655 | 4,720 | 4,655 | 4,720 | +65 | +1.4% | 17,400 |
| 2022/04/19 | 4,675 | 4,675 | 4,635 | 4,655 | -20 | -0.4% | 16,400 |
| 2022/04/18 | 4,690 | 4,700 | 4,630 | 4,675 | -15 | -0.3% | 21,400 |
| 2022/04/15 | 4,665 | 4,710 | 4,665 | 4,690 | +15 | +0.3% | 12,600 |
| 2022/04/14 | 4,635 | 4,675 | 4,635 | 4,675 | +35 | +0.8% | 18,500 |
| 2022/04/13 | 4,695 | 4,695 | 4,625 | 4,640 | -55 | -1.2% | 27,700 |
| 2022/04/12 | 4,725 | 4,735 | 4,665 | 4,695 | -60 | -1.3% | 26,200 |
| 2022/04/11 | 4,740 | 4,765 | 4,700 | 4,755 | +25 | +0.5% | 36,200 |
| 2022/04/08 | 4,730 | 4,745 | 4,690 | 4,730 | +10 | +0.2% | 45,100 |
| 2022/04/07 | 4,675 | 4,720 | 4,650 | 4,720 | +75 | +1.6% | 46,200 |
| 2022/04/06 | 4,675 | 4,675 | 4,630 | 4,645 | -30 | -0.6% | 30,300 |
| 2022/04/05 | 4,635 | 4,690 | 4,615 | 4,675 | +60 | +1.3% | 27,300 |
| 2022/04/04 | 4,620 | 4,620 | 4,595 | 4,615 | +10 | +0.2% | 16,400 |
| 2022/04/01 | 4,585 | 4,605 | 4,575 | 4,605 | -20 | -0.4% | 29,500 |
| 2022/03/31 | 4,645 | 4,680 | 4,615 | 4,625 | -45 | -1% | 22,900 |
| 2022/03/30 | 4,690 | 4,690 | 4,615 | 4,670 | +5 | +0.1% | 28,000 |
| 2022/03/29 | 4,625 | 4,685 | 4,590 | 4,665 | +40 | +0.9% | 33,100 |
| 2022/03/28 | 4,590 | 4,625 | 4,590 | 4,625 | +35 | +0.8% | 24,900 |
| 2022/03/25 | 4,630 | 4,635 | 4,590 | 4,590 | -25 | -0.5% | 20,900 |
| 2022/03/24 | 4,590 | 4,615 | 4,575 | 4,615 | -20 | -0.4% | 25,400 |
| 2022/03/23 | 4,675 | 4,685 | 4,630 | 4,635 | -30 | -0.6% | 34,900 |
| 2022/03/22 | 4,695 | 4,720 | 4,665 | 4,665 | -30 | -0.6% | 34,800 |
| 2022/03/18 | 4,725 | 4,765 | 4,685 | 4,695 | -75 | -1.6% | 55,700 |
| 2022/03/17 | 4,745 | 4,770 | 4,710 | 4,770 | +75 | +1.6% | 50,400 |
| 2022/03/16 | 4,670 | 4,715 | 4,660 | 4,695 | +25 | +0.5% | 34,400 |
| 2022/03/15 | 4,595 | 4,675 | 4,595 | 4,670 | +80 | +1.7% | 29,600 |
| 2022/03/14 | 4,610 | 4,655 | 4,590 | 4,590 | -20 | -0.4% | 31,500 |
| 2022/03/11 | 4,650 | 4,670 | 4,610 | 4,610 | -65 | -1.4% | 36,300 |
| 2022/03/10 | 4,630 | 4,675 | 4,595 | 4,675 | +110 | +2.4% | 35,000 |
| 2022/03/09 | 4,675 | 4,680 | 4,550 | 4,565 | -110 | -2.4% | 41,800 |
| 2022/03/08 | 4,635 | 4,730 | 4,635 | 4,675 | -30 | -0.6% | 52,400 |
| 2022/03/07 | 4,610 | 4,725 | 4,610 | 4,705 | +50 | +1.1% | 71,500 |
| 2022/03/04 | 4,665 | 4,695 | 4,640 | 4,655 | -30 | -0.6% | 18,800 |
| 2022/03/03 | 4,700 | 4,735 | 4,685 | 4,685 | +15 | +0.3% | 36,100 |
751～
800
件表示中 / 6207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 | 90,600円 | +10.3% | +5.9% | 1.77% | 43.81倍 | 4.51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 |
| 西松屋チェ | 210,400円 | +7.5% | +10.7% | 1.47% | 13.54倍 | 1.39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 | 283,600円 | +2.5% | +6.6% | 2.33% | 13.09倍 | 0.74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 |
| 物語コーポ | 366,500円 | +13.4% | +11.1% | 0.98% | 22.33倍 | 3.77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 |
| アダストリア | 290,900円 | +4.1% | +19.0% | 3.09% | 10.86倍 | 1.75倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
