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 |
|---|---|---|---|---|---|---|---|
| 2020/02/14 | 5,740 | 5,740 | 5,700 | 5,740 | -30 | -0.5% | 47,000 |
| 2020/02/13 | 5,820 | 5,830 | 5,740 | 5,770 | -50 | -0.9% | 46,100 |
| 2020/02/12 | 5,840 | 5,840 | 5,800 | 5,820 | ±0 | ±0% | 30,800 |
| 2020/02/10 | 5,800 | 5,830 | 5,790 | 5,820 | +10 | +0.2% | 27,900 |
| 2020/02/07 | 5,840 | 5,850 | 5,800 | 5,810 | -50 | -0.9% | 22,700 |
| 2020/02/06 | 5,770 | 5,860 | 5,770 | 5,860 | +80 | +1.4% | 39,200 |
| 2020/02/05 | 5,760 | 5,810 | 5,750 | 5,780 | +50 | +0.9% | 26,400 |
| 2020/02/04 | 5,620 | 5,740 | 5,620 | 5,730 | +60 | +1.1% | 19,400 |
| 2020/02/03 | 5,550 | 5,690 | 5,550 | 5,670 | -50 | -0.9% | 39,300 |
| 2020/01/31 | 5,680 | 5,740 | 5,680 | 5,720 | +50 | +0.9% | 25,300 |
| 2020/01/30 | 5,780 | 5,790 | 5,660 | 5,670 | -110 | -1.9% | 33,900 |
| 2020/01/29 | 5,850 | 5,850 | 5,730 | 5,780 | -70 | -1.2% | 31,500 |
| 2020/01/28 | 5,880 | 5,880 | 5,830 | 5,850 | -80 | -1.3% | 31,300 |
| 2020/01/27 | 5,900 | 5,940 | 5,840 | 5,930 | -90 | -1.5% | 45,000 |
| 2020/01/24 | 6,070 | 6,100 | 6,010 | 6,020 | -70 | -1.1% | 21,800 |
| 2020/01/23 | 6,060 | 6,130 | 6,020 | 6,090 | +80 | +1.3% | 38,500 |
| 2020/01/22 | 6,000 | 6,030 | 5,970 | 6,010 | +40 | +0.7% | 33,600 |
| 2020/01/21 | 5,930 | 6,000 | 5,930 | 5,970 | +40 | +0.7% | 16,000 |
| 2020/01/20 | 5,880 | 5,960 | 5,880 | 5,930 | +10 | +0.2% | 20,500 |
| 2020/01/17 | 5,940 | 5,940 | 5,910 | 5,920 | -20 | -0.3% | 13,200 |
| 2020/01/16 | 5,900 | 5,950 | 5,870 | 5,940 | +80 | +1.4% | 20,200 |
| 2020/01/15 | 5,960 | 5,960 | 5,840 | 5,860 | -70 | -1.2% | 21,100 |
| 2020/01/14 | 5,970 | 5,980 | 5,910 | 5,930 | -60 | -1% | 30,300 |
| 2020/01/10 | 5,900 | 6,000 | 5,900 | 5,990 | +110 | +1.9% | 28,100 |
| 2020/01/09 | 5,900 | 5,900 | 5,830 | 5,880 | +40 | +0.7% | 19,500 |
| 2020/01/08 | 5,770 | 5,850 | 5,680 | 5,840 | ±0 | ±0% | 29,800 |
| 2020/01/07 | 5,730 | 5,850 | 5,730 | 5,840 | +110 | +1.9% | 24,100 |
| 2020/01/06 | 5,650 | 5,760 | 5,630 | 5,730 | -30 | -0.5% | 32,800 |
| 2019/12/30 | 5,840 | 5,840 | 5,730 | 5,760 | -40 | -0.7% | 23,300 |
| 2019/12/27 | 5,890 | 5,910 | 5,800 | 5,800 | -80 | -1.4% | 48,200 |
| 2019/12/26 | 6,070 | 6,080 | 5,760 | 5,880 | +210 | +3.7% | 124,700 |
| 2019/12/25 | 5,520 | 5,700 | 5,510 | 5,670 | +160 | +2.9% | 57,400 |
| 2019/12/24 | 5,470 | 5,530 | 5,440 | 5,510 | +20 | +0.4% | 29,900 |
| 2019/12/23 | 5,540 | 5,540 | 5,460 | 5,490 | -70 | -1.3% | 27,400 |
| 2019/12/20 | 5,500 | 5,570 | 5,480 | 5,560 | +70 | +1.3% | 22,400 |
| 2019/12/19 | 5,540 | 5,550 | 5,470 | 5,490 | -50 | -0.9% | 24,200 |
| 2019/12/18 | 5,550 | 5,550 | 5,490 | 5,540 | +10 | +0.2% | 22,200 |
| 2019/12/17 | 5,550 | 5,580 | 5,490 | 5,530 | +20 | +0.4% | 20,900 |
| 2019/12/16 | 5,400 | 5,520 | 5,400 | 5,510 | +110 | +2% | 31,000 |
| 2019/12/13 | 5,450 | 5,480 | 5,400 | 5,400 | +20 | +0.4% | 32,500 |
| 2019/12/12 | 5,390 | 5,400 | 5,330 | 5,380 | +10 | +0.2% | 21,000 |
| 2019/12/11 | 5,380 | 5,390 | 5,350 | 5,370 | -10 | -0.2% | 11,200 |
| 2019/12/10 | 5,360 | 5,390 | 5,340 | 5,380 | +40 | +0.7% | 15,500 |
| 2019/12/09 | 5,320 | 5,350 | 5,280 | 5,340 | +40 | +0.8% | 15,900 |
| 2019/12/06 | 5,310 | 5,320 | 5,280 | 5,300 | -10 | -0.2% | 16,600 |
| 2019/12/05 | 5,330 | 5,330 | 5,270 | 5,310 | -20 | -0.4% | 11,500 |
| 2019/12/04 | 5,230 | 5,330 | 5,210 | 5,330 | +90 | +1.7% | 23,900 |
| 2019/12/03 | 5,230 | 5,270 | 5,210 | 5,240 | -40 | -0.8% | 17,200 |
| 2019/12/02 | 5,180 | 5,290 | 5,180 | 5,280 | +120 | +2.3% | 36,900 |
| 2019/11/29 | 5,190 | 5,190 | 5,150 | 5,160 | -10 | -0.2% | 11,200 |
1351～
1400
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 | 98,900円 | +10.3% | +5.9% | 1.62% | 47.82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 | 433,000円 | +18.8% | +17.3% | 0.92% | 22.49倍 | 4.14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 | 180,800円 | +2.8% | +10.9% | 4.42% | 15.84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 | 220,100円 | +7.5% | +10.7% | 1.41% | 14.19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
