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 |
|---|---|---|---|---|---|---|---|
| 2020/07/13 | 4,790 | 4,930 | 4,785 | 4,920 | +205 | +4.3% | 56,800 |
| 2020/07/10 | 4,800 | 4,800 | 4,685 | 4,715 | -85 | -1.8% | 48,800 |
| 2020/07/09 | 4,795 | 4,850 | 4,785 | 4,800 | +5 | +0.1% | 26,300 |
| 2020/07/08 | 4,795 | 4,880 | 4,775 | 4,795 | ±0 | ±0% | 36,500 |
| 2020/07/07 | 4,835 | 4,835 | 4,735 | 4,795 | +15 | +0.3% | 30,600 |
| 2020/07/06 | 4,700 | 4,810 | 4,700 | 4,780 | +70 | +1.5% | 25,700 |
| 2020/07/03 | 4,740 | 4,845 | 4,685 | 4,710 | -10 | -0.2% | 30,000 |
| 2020/07/02 | 4,635 | 4,770 | 4,635 | 4,720 | +90 | +1.9% | 52,000 |
| 2020/07/01 | 4,765 | 4,785 | 4,630 | 4,630 | -115 | -2.4% | 46,200 |
| 2020/06/30 | 4,800 | 4,850 | 4,745 | 4,745 | +10 | +0.2% | 43,700 |
| 2020/06/29 | 4,840 | 4,840 | 4,715 | 4,735 | -115 | -2.4% | 57,000 |
| 2020/06/26 | 4,875 | 4,950 | 4,835 | 4,850 | -160 | -3.2% | 99,300 |
| 2020/06/25 | 5,000 | 5,100 | 4,970 | 5,010 | -30 | -0.6% | 49,300 |
| 2020/06/24 | 5,080 | 5,090 | 5,010 | 5,040 | -40 | -0.8% | 23,600 |
| 2020/06/23 | 5,070 | 5,110 | 5,040 | 5,080 | ±0 | ±0% | 19,300 |
| 2020/06/22 | 5,070 | 5,100 | 5,050 | 5,080 | -40 | -0.8% | 21,000 |
| 2020/06/19 | 5,170 | 5,170 | 5,080 | 5,120 | -50 | -1% | 44,500 |
| 2020/06/18 | 5,150 | 5,180 | 5,090 | 5,170 | -10 | -0.2% | 20,400 |
| 2020/06/17 | 5,250 | 5,260 | 5,170 | 5,180 | -90 | -1.7% | 20,000 |
| 2020/06/16 | 5,140 | 5,270 | 5,120 | 5,270 | +180 | +3.5% | 33,300 |
| 2020/06/15 | 5,200 | 5,220 | 5,080 | 5,090 | -110 | -2.1% | 32,000 |
| 2020/06/12 | 5,090 | 5,220 | 5,070 | 5,200 | -80 | -1.5% | 46,200 |
| 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 |
1251～
1300
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
