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 |
|---|---|---|---|---|---|---|---|
| 2020/12/09 | 5,120 | 5,150 | 5,100 | 5,150 | +10 | +0.2% | 16,500 |
| 2020/12/08 | 5,100 | 5,140 | 5,100 | 5,140 | +30 | +0.6% | 16,800 |
| 2020/12/07 | 5,160 | 5,200 | 5,110 | 5,110 | -50 | -1% | 28,500 |
| 2020/12/04 | 5,190 | 5,210 | 5,140 | 5,160 | -30 | -0.6% | 11,300 |
| 2020/12/03 | 5,140 | 5,190 | 5,110 | 5,190 | +60 | +1.2% | 22,100 |
| 2020/12/02 | 5,180 | 5,180 | 5,100 | 5,130 | -10 | -0.2% | 26,200 |
| 2020/12/01 | 5,130 | 5,170 | 5,110 | 5,140 | +20 | +0.4% | 30,100 |
| 2020/11/30 | 5,210 | 5,210 | 5,110 | 5,120 | -110 | -2.1% | 41,800 |
| 2020/11/27 | 5,260 | 5,290 | 5,210 | 5,230 | -10 | -0.2% | 29,500 |
| 2020/11/26 | 5,300 | 5,310 | 5,220 | 5,240 | -60 | -1.1% | 25,300 |
| 2020/11/25 | 5,380 | 5,390 | 5,300 | 5,300 | -50 | -0.9% | 22,800 |
| 2020/11/24 | 5,420 | 5,440 | 5,350 | 5,350 | +30 | +0.6% | 18,300 |
| 2020/11/20 | 5,300 | 5,340 | 5,290 | 5,320 | +20 | +0.4% | 15,100 |
| 2020/11/19 | 5,380 | 5,380 | 5,300 | 5,300 | -100 | -1.9% | 17,600 |
| 2020/11/18 | 5,490 | 5,490 | 5,400 | 5,400 | -50 | -0.9% | 14,600 |
| 2020/11/17 | 5,450 | 5,460 | 5,390 | 5,450 | +40 | +0.7% | 26,700 |
| 2020/11/16 | 5,410 | 5,440 | 5,350 | 5,410 | +60 | +1.1% | 27,100 |
| 2020/11/13 | 5,460 | 5,460 | 5,320 | 5,350 | -110 | -2% | 26,300 |
| 2020/11/12 | 5,540 | 5,540 | 5,420 | 5,460 | -80 | -1.4% | 25,700 |
| 2020/11/11 | 5,570 | 5,570 | 5,490 | 5,540 | +20 | +0.4% | 25,600 |
| 2020/11/10 | 5,480 | 5,570 | 5,440 | 5,520 | +140 | +2.6% | 53,600 |
| 2020/11/09 | 5,440 | 5,440 | 5,350 | 5,380 | -40 | -0.7% | 25,500 |
| 2020/11/06 | 5,460 | 5,460 | 5,390 | 5,420 | -40 | -0.7% | 27,500 |
| 2020/11/05 | 5,380 | 5,460 | 5,320 | 5,460 | +120 | +2.2% | 35,200 |
| 2020/11/04 | 5,330 | 5,360 | 5,270 | 5,340 | +110 | +2.1% | 19,600 |
| 2020/11/02 | 5,290 | 5,320 | 5,220 | 5,230 | -60 | -1.1% | 32,300 |
| 2020/10/30 | 5,390 | 5,390 | 5,250 | 5,290 | -90 | -1.7% | 29,500 |
| 2020/10/29 | 5,350 | 5,400 | 5,330 | 5,380 | -40 | -0.7% | 18,800 |
| 2020/10/28 | 5,360 | 5,430 | 5,310 | 5,420 | +40 | +0.7% | 18,800 |
| 2020/10/27 | 5,270 | 5,380 | 5,250 | 5,380 | +100 | +1.9% | 23,800 |
| 2020/10/26 | 5,250 | 5,330 | 5,250 | 5,280 | -30 | -0.6% | 18,400 |
| 2020/10/23 | 5,270 | 5,350 | 5,220 | 5,310 | +10 | +0.2% | 25,100 |
| 2020/10/22 | 5,430 | 5,430 | 5,270 | 5,300 | -60 | -1.1% | 21,500 |
| 2020/10/21 | 5,370 | 5,440 | 5,360 | 5,360 | ±0 | ±0% | 17,000 |
| 2020/10/20 | 5,400 | 5,440 | 5,340 | 5,360 | +20 | +0.4% | 28,900 |
| 2020/10/19 | 5,260 | 5,400 | 5,260 | 5,340 | +60 | +1.1% | 21,200 |
| 2020/10/16 | 5,270 | 5,300 | 5,230 | 5,280 | +10 | +0.2% | 16,900 |
| 2020/10/15 | 5,380 | 5,390 | 5,270 | 5,270 | -140 | -2.6% | 31,700 |
| 2020/10/14 | 5,410 | 5,440 | 5,360 | 5,410 | -30 | -0.6% | 22,100 |
| 2020/10/13 | 5,500 | 5,520 | 5,410 | 5,440 | -80 | -1.4% | 32,800 |
| 2020/10/12 | 5,510 | 5,550 | 5,500 | 5,520 | -40 | -0.7% | 20,500 |
| 2020/10/09 | 5,540 | 5,560 | 5,430 | 5,560 | +40 | +0.7% | 36,100 |
| 2020/10/08 | 5,650 | 5,650 | 5,490 | 5,520 | -130 | -2.3% | 67,900 |
| 2020/10/07 | 5,600 | 5,710 | 5,590 | 5,650 | ±0 | ±0% | 43,100 |
| 2020/10/06 | 5,690 | 5,690 | 5,580 | 5,650 | -10 | -0.2% | 25,400 |
| 2020/10/05 | 5,720 | 5,750 | 5,630 | 5,660 | +40 | +0.7% | 27,300 |
| 2020/10/02 | 5,650 | 5,690 | 5,600 | 5,620 | - | - | 41,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,780 | 5,800 | 5,620 | 5,620 | -180 | -3.1% | 38,700 |
| 2020/09/29 | 5,680 | 5,820 | 5,630 | 5,800 | +50 | +0.9% | 40,000 |
1151～
1200
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
