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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 4,895 | 4,905 | 4,820 | 4,825 | -75 | -1.5% | 34,600 |
| 2021/05/10 | 4,895 | 4,915 | 4,865 | 4,900 | +25 | +0.5% | 20,500 |
| 2021/05/07 | 4,895 | 4,925 | 4,870 | 4,875 | +20 | +0.4% | 26,200 |
| 2021/05/06 | 4,825 | 4,880 | 4,825 | 4,855 | +40 | +0.8% | 24,500 |
| 2021/04/30 | 4,830 | 4,845 | 4,800 | 4,815 | +5 | +0.1% | 22,500 |
| 2021/04/28 | 4,865 | 4,875 | 4,810 | 4,810 | -50 | -1% | 21,100 |
| 2021/04/27 | 4,870 | 4,880 | 4,845 | 4,860 | -5 | -0.1% | 12,600 |
| 2021/04/26 | 4,875 | 4,895 | 4,830 | 4,865 | -15 | -0.3% | 13,200 |
| 2021/04/23 | 4,815 | 4,890 | 4,815 | 4,880 | +30 | +0.6% | 17,300 |
| 2021/04/22 | 4,900 | 4,900 | 4,820 | 4,850 | +10 | +0.2% | 22,800 |
| 2021/04/21 | 4,830 | 4,840 | 4,790 | 4,840 | -30 | -0.6% | 51,300 |
| 2021/04/20 | 4,915 | 4,915 | 4,840 | 4,870 | -10 | -0.2% | 47,100 |
| 2021/04/19 | 4,900 | 4,920 | 4,855 | 4,880 | -20 | -0.4% | 18,800 |
| 2021/04/16 | 4,850 | 4,940 | 4,840 | 4,900 | +55 | +1.1% | 48,700 |
| 2021/04/15 | 4,875 | 4,885 | 4,830 | 4,845 | -40 | -0.8% | 26,700 |
| 2021/04/14 | 4,885 | 4,890 | 4,850 | 4,885 | ±0 | ±0% | 24,700 |
| 2021/04/13 | 4,855 | 4,915 | 4,845 | 4,885 | +45 | +0.9% | 20,900 |
| 2021/04/12 | 4,850 | 4,865 | 4,825 | 4,840 | -20 | -0.4% | 23,700 |
| 2021/04/09 | 4,840 | 4,925 | 4,840 | 4,860 | +20 | +0.4% | 34,700 |
| 2021/04/08 | 4,925 | 4,925 | 4,835 | 4,840 | -105 | -2.1% | 42,900 |
| 2021/04/07 | 4,950 | 4,960 | 4,910 | 4,945 | +10 | +0.2% | 35,100 |
| 2021/04/06 | 4,980 | 4,985 | 4,900 | 4,935 | +25 | +0.5% | 60,600 |
| 2021/04/05 | 4,860 | 4,910 | 4,850 | 4,910 | +30 | +0.6% | 26,500 |
| 2021/04/02 | 4,850 | 4,895 | 4,835 | 4,880 | +80 | +1.7% | 20,400 |
| 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 |
1051～
1100
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
