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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 980 | 981 | 965 | 965 | -16 | -1.6% | 557,500 |
| 2025/02/14 | 988 | 988 | 978 | 981 | -3 | -0.3% | 318,600 |
| 2025/02/13 | 968 | 985 | 966 | 984 | +17 | +1.8% | 347,700 |
| 2025/02/12 | 975 | 975 | 962 | 967 | -3 | -0.3% | 470,900 |
| 2025/02/10 | 975 | 977 | 969 | 970 | -3 | -0.3% | 408,800 |
| 2025/02/07 | 978 | 982 | 973 | 973 | -5 | -0.5% | 362,900 |
| 2025/02/06 | 971 | 983 | 971 | 978 | +2 | +0.2% | 313,800 |
| 2025/02/05 | 986 | 988 | 976 | 976 | -9 | -0.9% | 421,500 |
| 2025/02/04 | 995 | 999 | 984 | 985 | -8 | -0.8% | 267,200 |
| 2025/02/03 | 994 | 1,002 | 988 | 993 | -1 | -0.1% | 439,200 |
| 2025/01/31 | 1,003 | 1,003 | 992 | 994 | -5 | -0.5% | 259,400 |
| 2025/01/30 | 991 | 1,001 | 991 | 999 | +7 | +0.7% | 269,300 |
| 2025/01/29 | 995 | 995 | 987 | 992 | -3 | -0.3% | 208,600 |
| 2025/01/28 | 988 | 996 | 986 | 995 | +10 | +1% | 287,200 |
| 2025/01/27 | 985 | 988 | 982 | 985 | +8 | +0.8% | 271,500 |
| 2025/01/24 | 973 | 982 | 973 | 977 | +4 | +0.4% | 225,300 |
| 2025/01/23 | 970 | 976 | 966 | 973 | +2 | +0.2% | 212,600 |
| 2025/01/22 | 970 | 973 | 967 | 971 | +5 | +0.5% | 169,900 |
| 2025/01/21 | 955 | 970 | 954 | 966 | +15 | +1.6% | 273,200 |
| 2025/01/20 | 950 | 953 | 939 | 951 | +3 | +0.3% | 383,800 |
| 2025/01/17 | 966 | 967 | 948 | 948 | -18 | -1.9% | 488,400 |
| 2025/01/16 | 971 | 977 | 964 | 966 | -5 | -0.5% | 268,100 |
| 2025/01/15 | 960 | 973 | 959 | 971 | +15 | +1.6% | 308,500 |
| 2025/01/14 | 965 | 969 | 955 | 956 | -6 | -0.6% | 657,000 |
| 2025/01/10 | 987 | 987 | 962 | 962 | -28 | -2.8% | 1,028,100 |
| 2025/01/09 | 998 | 1,000 | 990 | 990 | -7 | -0.7% | 639,200 |
| 2025/01/08 | 1,008 | 1,009 | 997 | 997 | -13 | -1.3% | 446,900 |
| 2025/01/07 | 1,018 | 1,018 | 1,007 | 1,010 | -5 | -0.5% | 211,500 |
| 2025/01/06 | 1,024 | 1,025 | 1,015 | 1,015 | -9 | -0.9% | 231,700 |
| 2024/12/30 | 1,025 | 1,030 | 1,020 | 1,024 | +7 | +0.7% | 263,000 |
| 2024/12/27 | 1,015 | 1,023 | 1,012 | 1,017 | +5 | +0.5% | 235,800 |
| 2024/12/26 | 1,004 | 1,014 | 1,003 | 1,012 | +9 | +0.9% | 369,500 |
| 2024/12/25 | 995 | 1,003 | 991 | 1,003 | +9 | +0.9% | 374,400 |
| 2024/12/24 | 1,007 | 1,009 | 991 | 994 | -6 | -0.6% | 696,500 |
| 2024/12/23 | 1,000 | 1,015 | 1,000 | 1,000 | +2 | +0.2% | 476,500 |
| 2024/12/20 | 1,009 | 1,010 | 997 | 998 | -7 | -0.7% | 491,900 |
| 2024/12/19 | 1,008 | 1,011 | 1,004 | 1,005 | -3 | -0.3% | 232,700 |
| 2024/12/18 | 1,015 | 1,015 | 1,008 | 1,008 | -6 | -0.6% | 132,800 |
| 2024/12/17 | 1,013 | 1,022 | 1,008 | 1,014 | +3 | +0.3% | 174,400 |
| 2024/12/16 | 1,025 | 1,027 | 1,011 | 1,011 | -13 | -1.3% | 187,200 |
| 2024/12/13 | 1,019 | 1,033 | 1,019 | 1,024 | -3 | -0.3% | 221,900 |
| 2024/12/12 | 1,033 | 1,035 | 1,026 | 1,027 | -3 | -0.3% | 161,700 |
| 2024/12/11 | 1,025 | 1,032 | 1,022 | 1,030 | +6 | +0.6% | 157,800 |
| 2024/12/10 | 1,023 | 1,027 | 1,017 | 1,024 | +4 | +0.4% | 196,600 |
| 2024/12/09 | 1,020 | 1,025 | 1,016 | 1,020 | +2 | +0.2% | 159,400 |
| 2024/12/06 | 1,015 | 1,029 | 1,015 | 1,018 | +3 | +0.3% | 191,400 |
| 2024/12/05 | 1,019 | 1,021 | 1,013 | 1,015 | -3 | -0.3% | 157,600 |
| 2024/12/04 | 1,021 | 1,026 | 1,017 | 1,018 | -5 | -0.5% | 172,200 |
| 2024/12/03 | 1,014 | 1,029 | 1,014 | 1,023 | +12 | +1.2% | 301,700 |
| 2024/12/02 | 1,012 | 1,015 | 1,006 | 1,011 | +2 | +0.2% | 194,800 |
51～
100
件表示中 / 6182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 | 94,800円 | +10.3% | +5.9% | 1.69% | 45.84倍 | 4.72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 |
| アークス | 287,200円 | +2.4% | +2.6% | 2.58% | 13.84倍 | 0.84倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| コメリ | 303,000円 | +3.1% | +6.5% | 1.85% | 9.84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 | 216,200円 | +7.5% | +10.7% | 1.43% | 13.92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 | 712,000円 | +6.8% | +5.0% | 1.74% | 11.93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 |
市場注目の銘柄
チャート関連のコラム
