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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 4,805 | 4,820 | 4,785 | 4,800 | -30 | -0.6% | 147,100 |
| 2021/08/27 | 4,890 | 4,890 | 4,825 | 4,830 | -35 | -0.7% | 517,900 |
| 2021/08/26 | 4,895 | 4,910 | 4,860 | 4,865 | -20 | -0.4% | 199,600 |
| 2021/08/25 | 4,910 | 4,935 | 4,885 | 4,885 | ±0 | ±0% | 135,300 |
| 2021/08/24 | 4,905 | 4,925 | 4,885 | 4,885 | -15 | -0.3% | 79,900 |
| 2021/08/23 | 4,895 | 4,935 | 4,860 | 4,900 | +30 | +0.6% | 171,100 |
| 2021/08/20 | 4,910 | 4,945 | 4,870 | 4,870 | -35 | -0.7% | 200,200 |
| 2021/08/19 | 4,935 | 4,975 | 4,905 | 4,905 | -50 | -1% | 50,900 |
| 2021/08/18 | 4,890 | 4,955 | 4,890 | 4,955 | +55 | +1.1% | 35,600 |
| 2021/08/17 | 4,860 | 4,920 | 4,860 | 4,900 | +40 | +0.8% | 33,700 |
| 2021/08/16 | 4,875 | 4,885 | 4,850 | 4,860 | -15 | -0.3% | 68,100 |
| 2021/08/13 | 4,885 | 4,910 | 4,875 | 4,875 | -10 | -0.2% | 34,000 |
| 2021/08/12 | 4,905 | 4,915 | 4,885 | 4,885 | -15 | -0.3% | 34,800 |
| 2021/08/11 | 4,910 | 4,910 | 4,875 | 4,900 | +30 | +0.6% | 34,200 |
| 2021/08/10 | 4,860 | 4,905 | 4,860 | 4,870 | +10 | +0.2% | 37,400 |
| 2021/08/06 | 4,850 | 4,880 | 4,850 | 4,860 | +25 | +0.5% | 21,100 |
| 2021/08/05 | 4,855 | 4,885 | 4,835 | 4,835 | -30 | -0.6% | 21,900 |
| 2021/08/04 | 4,880 | 4,900 | 4,865 | 4,865 | -20 | -0.4% | 10,800 |
| 2021/08/03 | 4,920 | 4,935 | 4,870 | 4,885 | -55 | -1.1% | 19,800 |
| 2021/08/02 | 4,890 | 4,950 | 4,865 | 4,940 | +85 | +1.8% | 20,300 |
| 2021/07/30 | 4,850 | 4,865 | 4,830 | 4,855 | -15 | -0.3% | 21,200 |
| 2021/07/29 | 4,910 | 4,915 | 4,855 | 4,870 | -30 | -0.6% | 14,900 |
| 2021/07/28 | 4,875 | 4,915 | 4,875 | 4,900 | -15 | -0.3% | 10,200 |
| 2021/07/27 | 4,895 | 4,930 | 4,870 | 4,915 | +65 | +1.3% | 19,000 |
| 2021/07/26 | 4,895 | 4,895 | 4,845 | 4,850 | +15 | +0.3% | 11,900 |
| 2021/07/21 | 4,870 | 4,885 | 4,835 | 4,835 | +20 | +0.4% | 12,200 |
| 2021/07/20 | 4,840 | 4,850 | 4,810 | 4,815 | -35 | -0.7% | 23,100 |
| 2021/07/19 | 4,885 | 4,890 | 4,840 | 4,850 | -55 | -1.1% | 24,100 |
| 2021/07/16 | 4,870 | 4,905 | 4,855 | 4,905 | +5 | +0.1% | 13,400 |
| 2021/07/15 | 4,985 | 4,985 | 4,900 | 4,900 | -80 | -1.6% | 22,400 |
| 2021/07/14 | 4,975 | 4,990 | 4,960 | 4,980 | -5 | -0.1% | 13,900 |
| 2021/07/13 | 4,965 | 5,000 | 4,930 | 4,985 | +20 | +0.4% | 21,400 |
| 2021/07/12 | 4,970 | 4,980 | 4,940 | 4,965 | +60 | +1.2% | 22,600 |
| 2021/07/09 | 4,920 | 4,920 | 4,840 | 4,905 | -35 | -0.7% | 45,300 |
| 2021/07/08 | 4,945 | 4,995 | 4,940 | 4,940 | -5 | -0.1% | 23,500 |
| 2021/07/07 | 4,955 | 5,000 | 4,945 | 4,945 | -35 | -0.7% | 17,500 |
| 2021/07/06 | 5,000 | 5,000 | 4,960 | 4,980 | -5 | -0.1% | 14,100 |
| 2021/07/05 | 4,990 | 5,020 | 4,965 | 4,985 | -5 | -0.1% | 22,400 |
| 2021/07/02 | 5,070 | 5,080 | 4,970 | 4,990 | -70 | -1.4% | 31,500 |
| 2021/07/01 | 5,090 | 5,110 | 5,030 | 5,060 | -30 | -0.6% | 36,300 |
| 2021/06/30 | 5,040 | 5,090 | 5,020 | 5,090 | +70 | +1.4% | 37,700 |
| 2021/06/29 | 4,990 | 5,020 | 4,950 | 5,020 | ±0 | ±0% | 42,500 |
| 2021/06/28 | 4,950 | 5,050 | 4,930 | 5,020 | +110 | +2.2% | 102,900 |
| 2021/06/25 | 4,920 | 4,930 | 4,895 | 4,910 | +25 | +0.5% | 31,200 |
| 2021/06/24 | 4,875 | 4,895 | 4,870 | 4,885 | ±0 | ±0% | 21,600 |
| 2021/06/23 | 4,865 | 4,890 | 4,845 | 4,885 | +15 | +0.3% | 18,900 |
| 2021/06/22 | 4,860 | 4,875 | 4,840 | 4,870 | +80 | +1.7% | 28,400 |
| 2021/06/21 | 4,780 | 4,810 | 4,755 | 4,790 | -20 | -0.4% | 31,200 |
| 2021/06/18 | 4,835 | 4,870 | 4,810 | 4,810 | -10 | -0.2% | 23,200 |
| 2021/06/17 | 4,815 | 4,845 | 4,815 | 4,820 | -10 | -0.2% | 12,300 |
901～
950
件表示中 / 6184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 | 94,600円 | +10.3% | +5.9% | 1.69% | 45.74倍 | 4.71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 |
| コメリ | 301,500円 | +3.1% | +6.5% | 1.86% | 9.79倍 | 0.58倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| 西松屋チェ | 217,100円 | +7.5% | +10.7% | 1.43% | 13.97倍 | 1.43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 |
| ベルク | 714,000円 | +6.8% | +5.0% | 1.74% | 11.96倍 | 1.35倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 物語コーポ | 368,500円 | +13.4% | +11.1% | 0.98% | 22.45倍 | 3.79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 |
市場注目の銘柄
チャート関連のコラム
