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 |
|---|---|---|---|---|---|---|---|
| 2020/09/28 | 5,640 | 5,750 | 5,580 | 5,750 | +70 | +1.2% | 43,800 |
| 2020/09/25 | 5,580 | 5,710 | 5,580 | 5,680 | +120 | +2.2% | 57,000 |
| 2020/09/24 | 5,690 | 5,710 | 5,560 | 5,560 | -80 | -1.4% | 51,600 |
| 2020/09/23 | 5,740 | 5,750 | 5,640 | 5,640 | -140 | -2.4% | 48,900 |
| 2020/09/18 | 5,740 | 5,780 | 5,710 | 5,780 | +70 | +1.2% | 41,000 |
| 2020/09/17 | 5,730 | 5,730 | 5,640 | 5,710 | +20 | +0.4% | 28,800 |
| 2020/09/16 | 5,600 | 5,730 | 5,570 | 5,690 | +100 | +1.8% | 48,700 |
| 2020/09/15 | 5,580 | 5,590 | 5,520 | 5,590 | +10 | +0.2% | 23,200 |
| 2020/09/14 | 5,510 | 5,580 | 5,470 | 5,580 | +70 | +1.3% | 32,400 |
| 2020/09/11 | 5,580 | 5,610 | 5,500 | 5,510 | -40 | -0.7% | 53,400 |
| 2020/09/10 | 5,490 | 5,570 | 5,460 | 5,550 | +60 | +1.1% | 46,600 |
| 2020/09/09 | 5,370 | 5,490 | 5,340 | 5,490 | +20 | +0.4% | 40,300 |
| 2020/09/08 | 5,350 | 5,470 | 5,340 | 5,470 | +130 | +2.4% | 37,000 |
| 2020/09/07 | 5,310 | 5,380 | 5,310 | 5,340 | +30 | +0.6% | 36,200 |
| 2020/09/04 | 5,230 | 5,330 | 5,230 | 5,310 | -20 | -0.4% | 24,600 |
| 2020/09/03 | 5,270 | 5,340 | 5,230 | 5,330 | +80 | +1.5% | 41,800 |
| 2020/09/02 | 5,250 | 5,270 | 5,210 | 5,250 | +40 | +0.8% | 41,800 |
| 2020/09/01 | 5,180 | 5,210 | 5,140 | 5,210 | +10 | +0.2% | 28,100 |
| 2020/08/31 | 5,170 | 5,260 | 5,170 | 5,200 | +90 | +1.8% | 57,300 |
| 2020/08/28 | 5,040 | 5,200 | 5,040 | 5,110 | +10 | +0.2% | 231,900 |
| 2020/08/27 | 5,150 | 5,210 | 5,060 | 5,100 | -60 | -1.2% | 458,000 |
| 2020/08/26 | 5,160 | 5,180 | 5,100 | 5,160 | +20 | +0.4% | 242,100 |
| 2020/08/25 | 5,200 | 5,200 | 5,120 | 5,140 | +10 | +0.2% | 138,900 |
| 2020/08/24 | 5,250 | 5,260 | 5,130 | 5,130 | -90 | -1.7% | 152,900 |
| 2020/08/21 | 5,240 | 5,250 | 5,160 | 5,220 | ±0 | ±0% | 187,200 |
| 2020/08/20 | 5,260 | 5,260 | 5,170 | 5,220 | -40 | -0.8% | 41,000 |
| 2020/08/19 | 5,190 | 5,270 | 5,170 | 5,260 | +100 | +1.9% | 50,800 |
| 2020/08/18 | 5,090 | 5,190 | 5,080 | 5,160 | +60 | +1.2% | 34,900 |
| 2020/08/17 | 5,210 | 5,210 | 5,060 | 5,100 | -160 | -3% | 92,800 |
| 2020/08/14 | 5,200 | 5,290 | 5,110 | 5,260 | +100 | +1.9% | 89,500 |
| 2020/08/13 | 5,190 | 5,210 | 5,100 | 5,160 | +20 | +0.4% | 58,900 |
| 2020/08/12 | 5,080 | 5,190 | 5,020 | 5,140 | +80 | +1.6% | 45,100 |
| 2020/08/11 | 4,965 | 5,060 | 4,965 | 5,060 | +115 | +2.3% | 48,200 |
| 2020/08/07 | 4,910 | 4,980 | 4,900 | 4,945 | +35 | +0.7% | 56,100 |
| 2020/08/06 | 4,885 | 4,920 | 4,845 | 4,910 | +40 | +0.8% | 24,400 |
| 2020/08/05 | 4,910 | 4,915 | 4,830 | 4,870 | -95 | -1.9% | 35,100 |
| 2020/08/04 | 4,855 | 4,965 | 4,845 | 4,965 | +215 | +4.5% | 44,000 |
| 2020/08/03 | 4,670 | 4,800 | 4,670 | 4,750 | +90 | +1.9% | 39,700 |
| 2020/07/31 | 4,715 | 4,870 | 4,660 | 4,660 | -125 | -2.6% | 54,000 |
| 2020/07/30 | 5,040 | 5,060 | 4,785 | 4,785 | -265 | -5.2% | 43,000 |
| 2020/07/29 | 5,040 | 5,070 | 4,940 | 5,050 | +20 | +0.4% | 46,500 |
| 2020/07/28 | 5,130 | 5,130 | 5,010 | 5,030 | -120 | -2.3% | 29,100 |
| 2020/07/27 | 5,070 | 5,150 | 5,030 | 5,150 | +40 | +0.8% | 30,000 |
| 2020/07/22 | 5,110 | 5,140 | 5,030 | 5,110 | +40 | +0.8% | 29,200 |
| 2020/07/21 | 5,050 | 5,120 | 5,040 | 5,070 | +80 | +1.6% | 31,500 |
| 2020/07/20 | 5,000 | 5,000 | 4,915 | 4,990 | +10 | +0.2% | 17,800 |
| 2020/07/17 | 5,010 | 5,010 | 4,880 | 4,980 | +20 | +0.4% | 33,100 |
| 2020/07/16 | 5,000 | 5,050 | 4,950 | 4,960 | ±0 | ±0% | 30,500 |
| 2020/07/15 | 4,860 | 4,960 | 4,830 | 4,960 | +155 | +3.2% | 47,100 |
| 2020/07/14 | 4,915 | 4,915 | 4,765 | 4,805 | -115 | -2.3% | 34,400 |
1201～
1250
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 | 99,000円 | +10.3% | +5.9% | 1.62% | 47.87倍 | 4.93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 | 436,500円 | +18.8% | +17.3% | 0.92% | 22.68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 | 211,400円 | +11.3% | +34.2% | 1.61% | 15.28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 | 180,300円 | +2.8% | +10.9% | 4.44% | 15.79倍 | 1.07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 | 220,300円 | +7.5% | +10.7% | 1.41% | 14.20倍 | 1.45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
