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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 998 | 1,000 | 990 | 990 | -7 | -0.7% | 639,200 |
| 2025/01/08 | 1,008 | 1,009 | 997 | 997 | -13 | -1.3% | 446,900 |
| 2025/01/07 | 1,018 | 1,018 | 1,007 | 1,010 | -5 | -0.5% | 211,500 |
| 2025/01/06 | 1,024 | 1,025 | 1,015 | 1,015 | -9 | -0.9% | 231,700 |
| 2024/12/30 | 1,025 | 1,030 | 1,020 | 1,024 | +7 | +0.7% | 263,000 |
| 2024/12/27 | 1,015 | 1,023 | 1,012 | 1,017 | +5 | +0.5% | 235,800 |
| 2024/12/26 | 1,004 | 1,014 | 1,003 | 1,012 | +9 | +0.9% | 369,500 |
| 2024/12/25 | 995 | 1,003 | 991 | 1,003 | +9 | +0.9% | 374,400 |
| 2024/12/24 | 1,007 | 1,009 | 991 | 994 | -6 | -0.6% | 696,500 |
| 2024/12/23 | 1,000 | 1,015 | 1,000 | 1,000 | +2 | +0.2% | 476,500 |
| 2024/12/20 | 1,009 | 1,010 | 997 | 998 | -7 | -0.7% | 491,900 |
| 2024/12/19 | 1,008 | 1,011 | 1,004 | 1,005 | -3 | -0.3% | 232,700 |
| 2024/12/18 | 1,015 | 1,015 | 1,008 | 1,008 | -6 | -0.6% | 132,800 |
| 2024/12/17 | 1,013 | 1,022 | 1,008 | 1,014 | +3 | +0.3% | 174,400 |
| 2024/12/16 | 1,025 | 1,027 | 1,011 | 1,011 | -13 | -1.3% | 187,200 |
| 2024/12/13 | 1,019 | 1,033 | 1,019 | 1,024 | -3 | -0.3% | 221,900 |
| 2024/12/12 | 1,033 | 1,035 | 1,026 | 1,027 | -3 | -0.3% | 161,700 |
| 2024/12/11 | 1,025 | 1,032 | 1,022 | 1,030 | +6 | +0.6% | 157,800 |
| 2024/12/10 | 1,023 | 1,027 | 1,017 | 1,024 | +4 | +0.4% | 196,600 |
| 2024/12/09 | 1,020 | 1,025 | 1,016 | 1,020 | +2 | +0.2% | 159,400 |
| 2024/12/06 | 1,015 | 1,029 | 1,015 | 1,018 | +3 | +0.3% | 191,400 |
| 2024/12/05 | 1,019 | 1,021 | 1,013 | 1,015 | -3 | -0.3% | 157,600 |
| 2024/12/04 | 1,021 | 1,026 | 1,017 | 1,018 | -5 | -0.5% | 172,200 |
| 2024/12/03 | 1,014 | 1,029 | 1,014 | 1,023 | +12 | +1.2% | 301,700 |
| 2024/12/02 | 1,012 | 1,015 | 1,006 | 1,011 | +2 | +0.2% | 194,800 |
| 2024/11/29 | 1,011 | 1,013 | 1,008 | 1,009 | -2 | -0.2% | 115,500 |
| 2024/11/28 | 1,005 | 1,013 | 1,003 | 1,011 | +10 | +1% | 210,800 |
| 2024/11/27 | 1,005 | 1,007 | 998 | 1,001 | -4 | -0.4% | 391,400 |
| 2024/11/26 | 1,009 | 1,010 | 1,001 | 1,005 | ±0 | ±0% | 223,200 |
| 2024/11/25 | 1,017 | 1,018 | 1,005 | 1,005 | -8 | -0.8% | 264,300 |
| 2024/11/22 | 1,012 | 1,023 | 1,011 | 1,013 | +2 | +0.2% | 169,800 |
| 2024/11/21 | 1,011 | 1,014 | 1,008 | 1,011 | +1 | +0.1% | 121,700 |
| 2024/11/20 | 1,011 | 1,016 | 1,008 | 1,010 | -1 | -0.1% | 168,200 |
| 2024/11/19 | 1,013 | 1,017 | 1,010 | 1,011 | ±0 | ±0% | 135,400 |
| 2024/11/18 | 1,015 | 1,018 | 1,009 | 1,011 | -6 | -0.6% | 172,100 |
| 2024/11/15 | 1,021 | 1,024 | 1,016 | 1,017 | +2 | +0.2% | 140,300 |
| 2024/11/14 | 1,023 | 1,024 | 1,014 | 1,015 | -8 | -0.8% | 185,900 |
| 2024/11/13 | 1,020 | 1,024 | 1,017 | 1,023 | +3 | +0.3% | 171,200 |
| 2024/11/12 | 1,028 | 1,031 | 1,018 | 1,020 | -8 | -0.8% | 202,000 |
| 2024/11/11 | 1,030 | 1,034 | 1,024 | 1,028 | -6 | -0.6% | 165,700 |
| 2024/11/08 | 1,035 | 1,047 | 1,029 | 1,034 | +5 | +0.5% | 243,400 |
| 2024/11/07 | 1,037 | 1,039 | 1,025 | 1,029 | -6 | -0.6% | 195,700 |
| 2024/11/06 | 1,029 | 1,047 | 1,027 | 1,035 | +18 | +1.8% | 220,500 |
| 2024/11/05 | 1,045 | 1,047 | 1,017 | 1,017 | -27 | -2.6% | 226,300 |
| 2024/11/01 | 1,042 | 1,056 | 1,037 | 1,044 | -3 | -0.3% | 162,600 |
| 2024/10/31 | 1,047 | 1,051 | 1,038 | 1,047 | +3 | +0.3% | 159,000 |
| 2024/10/30 | 1,042 | 1,047 | 1,041 | 1,044 | +7 | +0.7% | 248,900 |
| 2024/10/29 | 1,035 | 1,042 | 1,029 | 1,037 | +2 | +0.2% | 138,900 |
| 2024/10/28 | 1,021 | 1,037 | 1,021 | 1,035 | +15 | +1.5% | 189,600 |
| 2024/10/25 | 1,020 | 1,022 | 1,015 | 1,020 | -2 | -0.2% | 144,300 |
151～
200
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
