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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 954 | 957 | 951 | 955 | +3 | +0.3% | 273,400 |
| 2025/03/25 | 955 | 956 | 947 | 952 | +2 | +0.2% | 202,500 |
| 2025/03/24 | 960 | 960 | 948 | 950 | -11 | -1.1% | 286,800 |
| 2025/03/21 | 958 | 961 | 955 | 961 | -1 | -0.1% | 162,900 |
| 2025/03/19 | 955 | 962 | 955 | 962 | +8 | +0.8% | 221,800 |
| 2025/03/18 | 956 | 962 | 954 | 954 | -2 | -0.2% | 187,700 |
| 2025/03/17 | 957 | 959 | 953 | 956 | +3 | +0.3% | 208,700 |
| 2025/03/14 | 960 | 961 | 953 | 953 | -6 | -0.6% | 180,300 |
| 2025/03/13 | 965 | 965 | 952 | 959 | +1 | +0.1% | 249,900 |
| 2025/03/12 | 976 | 978 | 954 | 958 | -28 | -2.8% | 368,700 |
| 2025/03/11 | 975 | 987 | 969 | 986 | +7 | +0.7% | 269,400 |
| 2025/03/10 | 977 | 984 | 968 | 979 | +10 | +1% | 467,000 |
| 2025/03/07 | 962 | 972 | 957 | 969 | +7 | +0.7% | 269,500 |
| 2025/03/06 | 972 | 973 | 958 | 962 | -1 | -0.1% | 273,200 |
| 2025/03/05 | 964 | 971 | 961 | 963 | +3 | +0.3% | 208,200 |
| 2025/03/04 | 965 | 973 | 959 | 960 | -1 | -0.1% | 317,300 |
| 2025/03/03 | 960 | 972 | 958 | 961 | -1 | -0.1% | 280,000 |
| 2025/02/28 | 974 | 981 | 956 | 962 | -14 | -1.4% | 600,700 |
| 2025/02/27 | 946 | 988 | 942 | 976 | +8 | +0.8% | 1,531,400 |
| 2025/02/26 | 958 | 968 | 956 | 968 | +10 | +1% | 1,659,600 |
| 2025/02/25 | 965 | 965 | 955 | 958 | +8 | +0.8% | 830,300 |
| 2025/02/21 | 940 | 952 | 937 | 950 | +9 | +1% | 675,700 |
| 2025/02/20 | 950 | 952 | 940 | 941 | -15 | -1.6% | 909,700 |
| 2025/02/19 | 961 | 963 | 955 | 956 | -6 | -0.6% | 469,700 |
| 2025/02/18 | 963 | 966 | 959 | 962 | -3 | -0.3% | 405,700 |
| 2025/02/17 | 980 | 981 | 965 | 965 | -16 | -1.6% | 557,500 |
| 2025/02/14 | 988 | 988 | 978 | 981 | -3 | -0.3% | 318,600 |
| 2025/02/13 | 968 | 985 | 966 | 984 | +17 | +1.8% | 347,700 |
| 2025/02/12 | 975 | 975 | 962 | 967 | -3 | -0.3% | 470,900 |
| 2025/02/10 | 975 | 977 | 969 | 970 | -3 | -0.3% | 408,800 |
| 2025/02/07 | 978 | 982 | 973 | 973 | -5 | -0.5% | 362,900 |
| 2025/02/06 | 971 | 983 | 971 | 978 | +2 | +0.2% | 313,800 |
| 2025/02/05 | 986 | 988 | 976 | 976 | -9 | -0.9% | 421,500 |
| 2025/02/04 | 995 | 999 | 984 | 985 | -8 | -0.8% | 267,200 |
| 2025/02/03 | 994 | 1,002 | 988 | 993 | -1 | -0.1% | 439,200 |
| 2025/01/31 | 1,003 | 1,003 | 992 | 994 | -5 | -0.5% | 259,400 |
| 2025/01/30 | 991 | 1,001 | 991 | 999 | +7 | +0.7% | 269,300 |
| 2025/01/29 | 995 | 995 | 987 | 992 | -3 | -0.3% | 208,600 |
| 2025/01/28 | 988 | 996 | 986 | 995 | +10 | +1% | 287,200 |
| 2025/01/27 | 985 | 988 | 982 | 985 | +8 | +0.8% | 271,500 |
| 2025/01/24 | 973 | 982 | 973 | 977 | +4 | +0.4% | 225,300 |
| 2025/01/23 | 970 | 976 | 966 | 973 | +2 | +0.2% | 212,600 |
| 2025/01/22 | 970 | 973 | 967 | 971 | +5 | +0.5% | 169,900 |
| 2025/01/21 | 955 | 970 | 954 | 966 | +15 | +1.6% | 273,200 |
| 2025/01/20 | 950 | 953 | 939 | 951 | +3 | +0.3% | 383,800 |
| 2025/01/17 | 966 | 967 | 948 | 948 | -18 | -1.9% | 488,400 |
| 2025/01/16 | 971 | 977 | 964 | 966 | -5 | -0.5% | 268,100 |
| 2025/01/15 | 960 | 973 | 959 | 971 | +15 | +1.6% | 308,500 |
| 2025/01/14 | 965 | 969 | 955 | 956 | -6 | -0.6% | 657,000 |
| 2025/01/10 | 987 | 987 | 962 | 962 | -28 | -2.8% | 1,028,100 |
101～
150
件表示中 / 6257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 | 100,200円 | +10.3% | +5.9% | 1.60% | 48.45倍 | 4.99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 | 435,500円 | +18.8% | +17.3% | 0.92% | 22.62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 |
| 西松屋チェ | 231,100円 | +7.5% | +10.7% | 1.34% | 14.90倍 | 1.53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 |
| 平和堂 | 308,000円 | +2.5% | +6.6% | 2.14% | 14.10倍 | 0.80倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| ＡＯＫＩ ＨＤ | 180,200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 |
市場注目の銘柄
チャート関連のコラム
