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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/06/16 | 4,825 | 4,855 | 4,820 | 4,830 | -10 | -0.2% | 21,000 |
| 2021/06/15 | 4,810 | 4,860 | 4,790 | 4,840 | -5 | -0.1% | 38,000 |
| 2021/06/14 | 4,880 | 4,890 | 4,820 | 4,845 | +5 | +0.1% | 9,500 |
| 2021/06/11 | 4,925 | 4,925 | 4,840 | 4,840 | -60 | -1.2% | 23,900 |
| 2021/06/10 | 4,940 | 4,940 | 4,875 | 4,900 | -45 | -0.9% | 27,700 |
| 2021/06/09 | 4,870 | 4,960 | 4,870 | 4,945 | +85 | +1.7% | 29,200 |
| 2021/06/08 | 4,835 | 4,870 | 4,800 | 4,860 | +45 | +0.9% | 20,700 |
| 2021/06/07 | 4,835 | 4,840 | 4,795 | 4,815 | +5 | +0.1% | 22,500 |
| 2021/06/04 | 4,805 | 4,820 | 4,775 | 4,810 | -10 | -0.2% | 21,500 |
| 2021/06/03 | 4,800 | 4,830 | 4,770 | 4,820 | +50 | +1% | 22,800 |
| 2021/06/02 | 4,735 | 4,775 | 4,710 | 4,770 | +25 | +0.5% | 19,100 |
| 2021/06/01 | 4,735 | 4,755 | 4,715 | 4,745 | +30 | +0.6% | 16,500 |
| 2021/05/31 | 4,760 | 4,820 | 4,700 | 4,715 | -50 | -1% | 29,000 |
| 2021/05/28 | 4,700 | 4,770 | 4,700 | 4,765 | +110 | +2.4% | 27,200 |
| 2021/05/27 | 4,750 | 4,770 | 4,655 | 4,655 | -95 | -2% | 50,200 |
| 2021/05/26 | 4,765 | 4,775 | 4,735 | 4,750 | -25 | -0.5% | 26,900 |
| 2021/05/25 | 4,820 | 4,825 | 4,775 | 4,775 | -25 | -0.5% | 12,200 |
| 2021/05/24 | 4,790 | 4,825 | 4,780 | 4,800 | -10 | -0.2% | 13,000 |
| 2021/05/21 | 4,785 | 4,825 | 4,760 | 4,810 | +25 | +0.5% | 14,000 |
| 2021/05/20 | 4,800 | 4,810 | 4,780 | 4,785 | +15 | +0.3% | 14,600 |
| 2021/05/19 | 4,765 | 4,770 | 4,735 | 4,770 | -20 | -0.4% | 26,500 |
| 2021/05/18 | 4,790 | 4,810 | 4,770 | 4,790 | ±0 | ±0% | 16,200 |
| 2021/05/17 | 4,830 | 4,845 | 4,780 | 4,790 | ±0 | ±0% | 25,900 |
| 2021/05/14 | 4,790 | 4,820 | 4,740 | 4,790 | +75 | +1.6% | 33,100 |
| 2021/05/13 | 4,785 | 4,805 | 4,710 | 4,715 | -80 | -1.7% | 41,600 |
| 2021/05/12 | 4,835 | 4,835 | 4,785 | 4,795 | -30 | -0.6% | 36,300 |
1001～
1050
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
