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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 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 |
| 2021/01/19 | 5,110 | 5,140 | 5,100 | 5,120 | +60 | +1.2% | 12,500 |
| 2021/01/18 | 5,100 | 5,140 | 5,040 | 5,060 | -90 | -1.7% | 17,800 |
| 2021/01/15 | 5,110 | 5,160 | 5,070 | 5,150 | +40 | +0.8% | 27,600 |
| 2021/01/14 | 5,070 | 5,110 | 5,050 | 5,110 | +80 | +1.6% | 24,300 |
| 2021/01/13 | 5,040 | 5,060 | 5,020 | 5,030 | -10 | -0.2% | 21,800 |
| 2021/01/12 | 5,100 | 5,110 | 5,030 | 5,040 | -70 | -1.4% | 33,200 |
| 2021/01/08 | 5,150 | 5,150 | 5,080 | 5,110 | -30 | -0.6% | 26,200 |
| 2021/01/07 | 5,170 | 5,210 | 5,130 | 5,140 | ±0 | ±0% | 23,300 |
| 2021/01/06 | 5,110 | 5,170 | 5,100 | 5,140 | +40 | +0.8% | 11,100 |
| 2021/01/05 | 5,140 | 5,140 | 5,070 | 5,100 | -40 | -0.8% | 13,400 |
| 2021/01/04 | 5,190 | 5,190 | 5,050 | 5,140 | -10 | -0.2% | 21,300 |
| 2020/12/30 | 5,160 | 5,190 | 5,130 | 5,150 | -30 | -0.6% | 28,300 |
| 2020/12/29 | 5,100 | 5,180 | 5,100 | 5,180 | +100 | +2% | 25,900 |
| 2020/12/28 | 5,080 | 5,100 | 5,040 | 5,080 | ±0 | ±0% | 29,200 |
| 2020/12/25 | 5,110 | 5,110 | 5,070 | 5,080 | -10 | -0.2% | 12,000 |
| 2020/12/24 | 5,090 | 5,130 | 5,070 | 5,090 | +10 | +0.2% | 13,200 |
| 2020/12/23 | 5,100 | 5,100 | 5,030 | 5,080 | +20 | +0.4% | 16,100 |
| 2020/12/22 | 5,090 | 5,090 | 5,050 | 5,060 | -80 | -1.6% | 20,400 |
| 2020/12/21 | 5,150 | 5,170 | 5,100 | 5,140 | -10 | -0.2% | 16,900 |
| 2020/12/18 | 5,100 | 5,150 | 5,040 | 5,150 | +40 | +0.8% | 28,300 |
| 2020/12/17 | 5,080 | 5,130 | 5,060 | 5,110 | ±0 | ±0% | 13,400 |
| 2020/12/16 | 5,130 | 5,130 | 5,090 | 5,110 | +30 | +0.6% | 9,000 |
| 2020/12/15 | 5,070 | 5,120 | 5,060 | 5,080 | ±0 | ±0% | 10,400 |
| 2020/12/14 | 5,090 | 5,160 | 5,080 | 5,080 | -10 | -0.2% | 20,300 |
| 2020/12/11 | 5,080 | 5,110 | 5,030 | 5,090 | ±0 | ±0% | 28,200 |
| 2020/12/10 | 5,130 | 5,140 | 5,070 | 5,090 | -60 | -1.2% | 22,800 |
1101～
1150
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
