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 |
|---|---|---|---|---|---|---|---|
| 2020/06/11 | 5,350 | 5,390 | 5,280 | 5,280 | -130 | -2.4% | 25,900 |
| 2020/06/10 | 5,430 | 5,440 | 5,410 | 5,410 | -10 | -0.2% | 21,000 |
| 2020/06/09 | 5,400 | 5,440 | 5,370 | 5,420 | +50 | +0.9% | 25,200 |
| 2020/06/08 | 5,510 | 5,510 | 5,350 | 5,370 | -80 | -1.5% | 33,500 |
| 2020/06/05 | 5,550 | 5,550 | 5,440 | 5,450 | -100 | -1.8% | 25,500 |
| 2020/06/04 | 5,490 | 5,550 | 5,430 | 5,550 | +60 | +1.1% | 44,800 |
| 2020/06/03 | 5,480 | 5,520 | 5,420 | 5,490 | +30 | +0.5% | 44,600 |
| 2020/06/02 | 5,470 | 5,500 | 5,440 | 5,460 | +10 | +0.2% | 33,600 |
| 2020/06/01 | 5,500 | 5,520 | 5,450 | 5,450 | -130 | -2.3% | 34,400 |
| 2020/05/29 | 5,550 | 5,610 | 5,470 | 5,580 | +30 | +0.5% | 76,500 |
| 2020/05/28 | 5,560 | 5,560 | 5,470 | 5,550 | +90 | +1.6% | 52,800 |
| 2020/05/27 | 5,550 | 5,570 | 5,390 | 5,460 | -40 | -0.7% | 54,000 |
| 2020/05/26 | 5,430 | 5,540 | 5,400 | 5,500 | +120 | +2.2% | 60,000 |
| 2020/05/25 | 5,190 | 5,380 | 5,190 | 5,380 | +250 | +4.9% | 39,500 |
| 2020/05/22 | 5,170 | 5,200 | 5,110 | 5,130 | -20 | -0.4% | 23,800 |
| 2020/05/21 | 5,150 | 5,170 | 5,100 | 5,150 | +80 | +1.6% | 36,100 |
| 2020/05/20 | 4,960 | 5,070 | 4,925 | 5,070 | +125 | +2.5% | 35,700 |
| 2020/05/19 | 4,995 | 5,030 | 4,910 | 4,945 | +45 | +0.9% | 47,100 |
| 2020/05/18 | 4,870 | 4,910 | 4,865 | 4,900 | +30 | +0.6% | 23,100 |
| 2020/05/15 | 4,865 | 4,870 | 4,780 | 4,870 | +65 | +1.4% | 24,700 |
| 2020/05/14 | 4,850 | 4,875 | 4,790 | 4,805 | -55 | -1.1% | 40,600 |
| 2020/05/13 | 4,780 | 4,860 | 4,740 | 4,860 | +50 | +1% | 48,100 |
| 2020/05/12 | 4,920 | 4,920 | 4,735 | 4,810 | +10 | +0.2% | 69,300 |
| 2020/05/11 | 4,665 | 4,800 | 4,650 | 4,800 | +230 | +5% | 60,300 |
| 2020/05/08 | 4,475 | 4,585 | 4,455 | 4,570 | +155 | +3.5% | 38,300 |
| 2020/05/07 | 4,475 | 4,475 | 4,380 | 4,415 | -65 | -1.5% | 44,900 |
| 2020/05/01 | 4,485 | 4,520 | 4,455 | 4,480 | -15 | -0.3% | 34,700 |
| 2020/04/30 | 4,515 | 4,530 | 4,455 | 4,495 | +120 | +2.7% | 61,500 |
| 2020/04/28 | 4,365 | 4,375 | 4,285 | 4,375 | +80 | +1.9% | 49,400 |
| 2020/04/27 | 4,205 | 4,300 | 4,205 | 4,295 | +110 | +2.6% | 45,300 |
| 2020/04/24 | 4,155 | 4,245 | 4,125 | 4,185 | +15 | +0.4% | 43,900 |
| 2020/04/23 | 4,160 | 4,170 | 4,130 | 4,170 | +55 | +1.3% | 33,600 |
| 2020/04/22 | 4,165 | 4,170 | 4,110 | 4,115 | -55 | -1.3% | 39,800 |
| 2020/04/21 | 4,205 | 4,205 | 4,130 | 4,170 | -45 | -1.1% | 36,800 |
| 2020/04/20 | 4,240 | 4,245 | 4,170 | 4,215 | -35 | -0.8% | 42,800 |
| 2020/04/17 | 4,280 | 4,370 | 4,235 | 4,250 | ±0 | ±0% | 38,400 |
| 2020/04/16 | 4,205 | 4,265 | 4,175 | 4,250 | +70 | +1.7% | 46,300 |
| 2020/04/15 | 4,165 | 4,225 | 4,100 | 4,180 | +50 | +1.2% | 73,500 |
| 2020/04/14 | 4,110 | 4,165 | 4,100 | 4,130 | -15 | -0.4% | 55,000 |
| 2020/04/13 | 4,180 | 4,210 | 4,120 | 4,145 | -45 | -1.1% | 51,000 |
| 2020/04/10 | 4,295 | 4,295 | 4,115 | 4,190 | -90 | -2.1% | 51,200 |
| 2020/04/09 | 4,400 | 4,465 | 4,175 | 4,280 | -75 | -1.7% | 109,300 |
| 2020/04/08 | 4,015 | 4,410 | 4,005 | 4,355 | +285 | +7% | 114,600 |
| 2020/04/07 | 3,900 | 4,265 | 3,895 | 4,070 | +200 | +5.2% | 260,500 |
| 2020/04/06 | 3,800 | 3,910 | 3,645 | 3,870 | -30 | -0.8% | 234,300 |
| 2020/04/03 | 4,070 | 4,180 | 3,880 | 3,900 | -230 | -5.6% | 90,500 |
| 2020/04/02 | 4,200 | 4,270 | 4,120 | 4,130 | -140 | -3.3% | 56,700 |
| 2020/04/01 | 4,420 | 4,445 | 4,255 | 4,270 | -205 | -4.6% | 62,100 |
| 2020/03/31 | 4,530 | 4,595 | 4,450 | 4,475 | -40 | -0.9% | 43,900 |
| 2020/03/30 | 4,445 | 4,515 | 4,400 | 4,515 | -30 | -0.7% | 82,100 |
1201～
1250
件表示中 / 6186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 | 94,700円 | +10.3% | +5.9% | 1.69% | 45.79倍 | 4.71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 |
| アークス | 292,100円 | +2.4% | +2.6% | 2.53% | 14.08倍 | 0.86倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| コメリ | 301,500円 | +3.1% | +6.5% | 1.86% | 9.79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 | 217,200円 | +7.5% | +10.7% | 1.43% | 13.98倍 | 1.43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 | 713,000円 | +6.8% | +5.0% | 1.74% | 11.94倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
