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 |
|---|---|---|---|---|---|---|---|
| 2021/04/01 | 4,830 | 4,860 | 4,795 | 4,800 | -20 | -0.4% | 41,600 |
| 2021/03/31 | 4,930 | 4,945 | 4,820 | 4,820 | -120 | -2.4% | 57,700 |
| 2021/03/30 | 5,000 | 5,000 | 4,910 | 4,940 | -80 | -1.6% | 45,800 |
| 2021/03/29 | 5,050 | 5,050 | 4,945 | 5,020 | ±0 | ±0% | 56,500 |
| 2021/03/26 | 5,010 | 5,020 | 4,975 | 5,020 | +45 | +0.9% | 28,300 |
| 2021/03/25 | 4,950 | 4,990 | 4,935 | 4,975 | +65 | +1.3% | 34,500 |
| 2021/03/24 | 5,020 | 5,030 | 4,880 | 4,910 | -110 | -2.2% | 63,500 |
| 2021/03/23 | 5,160 | 5,160 | 5,020 | 5,020 | -150 | -2.9% | 33,300 |
| 2021/03/22 | 5,130 | 5,180 | 5,110 | 5,170 | +10 | +0.2% | 44,900 |
| 2021/03/19 | 5,140 | 5,180 | 5,100 | 5,160 | +20 | +0.4% | 52,600 |
| 2021/03/18 | 5,180 | 5,180 | 5,120 | 5,140 | -30 | -0.6% | 22,400 |
| 2021/03/17 | 5,130 | 5,170 | 5,090 | 5,170 | +30 | +0.6% | 42,800 |
| 2021/03/16 | 5,020 | 5,140 | 5,020 | 5,140 | +70 | +1.4% | 65,400 |
| 2021/03/15 | 5,020 | 5,070 | 5,020 | 5,070 | +50 | +1% | 43,500 |
| 2021/03/12 | 4,990 | 5,030 | 4,960 | 5,020 | +10 | +0.2% | 37,400 |
| 2021/03/11 | 5,020 | 5,040 | 4,965 | 5,010 | +15 | +0.3% | 35,800 |
| 2021/03/10 | 4,955 | 5,020 | 4,930 | 4,995 | -5 | -0.1% | 43,700 |
| 2021/03/09 | 5,000 | 5,020 | 4,945 | 5,000 | +45 | +0.9% | 50,800 |
| 2021/03/08 | 4,955 | 4,985 | 4,930 | 4,955 | ±0 | ±0% | 23,100 |
| 2021/03/05 | 4,960 | 4,960 | 4,840 | 4,955 | ±0 | ±0% | 46,900 |
| 2021/03/04 | 4,820 | 4,980 | 4,815 | 4,955 | +70 | +1.4% | 51,800 |
| 2021/03/03 | 4,855 | 4,920 | 4,820 | 4,885 | +85 | +1.8% | 42,500 |
| 2021/03/02 | 4,930 | 4,930 | 4,795 | 4,800 | -145 | -2.9% | 52,400 |
| 2021/03/01 | 4,875 | 4,945 | 4,820 | 4,945 | +140 | +2.9% | 41,800 |
| 2021/02/26 | 4,850 | 4,885 | 4,790 | 4,805 | -65 | -1.3% | 96,900 |
| 2021/02/25 | 4,980 | 5,000 | 4,870 | 4,870 | -150 | -3% | 234,500 |
| 2021/02/24 | 4,935 | 5,020 | 4,935 | 5,020 | +30 | +0.6% | 459,200 |
| 2021/02/22 | 4,955 | 5,050 | 4,955 | 4,990 | +15 | +0.3% | 346,400 |
| 2021/02/19 | 5,050 | 5,070 | 4,945 | 4,975 | -85 | -1.7% | 251,400 |
| 2021/02/18 | 5,100 | 5,120 | 5,060 | 5,060 | -20 | -0.4% | 58,200 |
| 2021/02/17 | 5,080 | 5,120 | 5,070 | 5,080 | -30 | -0.6% | 42,200 |
| 2021/02/16 | 5,150 | 5,170 | 5,100 | 5,110 | -60 | -1.2% | 42,500 |
| 2021/02/15 | 5,180 | 5,180 | 5,150 | 5,170 | ±0 | ±0% | 29,200 |
| 2021/02/12 | 5,150 | 5,180 | 5,140 | 5,170 | -10 | -0.2% | 34,100 |
| 2021/02/10 | 5,160 | 5,190 | 5,130 | 5,180 | +20 | +0.4% | 23,900 |
| 2021/02/09 | 5,180 | 5,210 | 5,160 | 5,160 | -40 | -0.8% | 23,700 |
| 2021/02/08 | 5,170 | 5,200 | 5,150 | 5,200 | +50 | +1% | 40,200 |
| 2021/02/05 | 5,160 | 5,170 | 5,130 | 5,150 | +30 | +0.6% | 23,700 |
| 2021/02/04 | 5,130 | 5,160 | 5,120 | 5,120 | -30 | -0.6% | 22,900 |
| 2021/02/03 | 5,120 | 5,170 | 5,120 | 5,150 | +20 | +0.4% | 22,700 |
| 2021/02/02 | 5,090 | 5,130 | 5,070 | 5,130 | +50 | +1% | 11,800 |
| 2021/02/01 | 5,110 | 5,130 | 5,050 | 5,080 | -30 | -0.6% | 21,800 |
| 2021/01/29 | 5,160 | 5,180 | 5,100 | 5,110 | -50 | -1% | 30,000 |
| 2021/01/28 | 5,120 | 5,180 | 5,120 | 5,160 | ±0 | ±0% | 26,600 |
| 2021/01/27 | 5,200 | 5,200 | 5,140 | 5,160 | ±0 | ±0% | 19,400 |
| 2021/01/26 | 5,170 | 5,200 | 5,110 | 5,160 | ±0 | ±0% | 26,500 |
| 2021/01/25 | 5,150 | 5,170 | 5,100 | 5,160 | +70 | +1.4% | 20,100 |
| 2021/01/22 | 5,100 | 5,120 | 5,060 | 5,090 | -30 | -0.6% | 18,500 |
| 2021/01/21 | 5,200 | 5,230 | 5,120 | 5,120 | -70 | -1.3% | 24,300 |
| 2021/01/20 | 5,120 | 5,190 | 5,080 | 5,190 | +70 | +1.4% | 22,200 |
1001～
1050
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 | 94,200円 | +10.3% | +5.9% | 1.70% | 45.55倍 | 4.69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 | 302,500円 | +3.1% | +6.5% | 1.85% | 9.82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 | 215,500円 | +7.5% | +10.7% | 1.44% | 13.87倍 | 1.42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 | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34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 | 368,000円 | +13.4% | +11.1% | 0.98% | 22.42倍 | 3.78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
