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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 5,460 | 5,460 | 5,300 | 5,300 | -150 | -2.8% | 57,400 |
| 2023/09/29 | 5,480 | 5,530 | 5,440 | 5,450 | -10 | -0.2% | 35,200 |
| 2023/09/28 | 5,470 | 5,480 | 5,420 | 5,460 | -60 | -1.1% | 38,500 |
| 2023/09/27 | 5,520 | 5,530 | 5,450 | 5,520 | ±0 | ±0% | 41,200 |
| 2023/09/26 | 5,570 | 5,570 | 5,440 | 5,520 | -50 | -0.9% | 66,000 |
| 2023/09/25 | 5,490 | 5,570 | 5,480 | 5,570 | +120 | +2.2% | 35,800 |
| 2023/09/22 | 5,420 | 5,460 | 5,410 | 5,450 | ±0 | ±0% | 28,000 |
| 2023/09/21 | 5,430 | 5,480 | 5,430 | 5,450 | +30 | +0.6% | 19,000 |
| 2023/09/20 | 5,470 | 5,500 | 5,410 | 5,420 | -70 | -1.3% | 33,600 |
| 2023/09/19 | 5,540 | 5,550 | 5,460 | 5,490 | -50 | -0.9% | 35,100 |
| 2023/09/15 | 5,590 | 5,590 | 5,510 | 5,540 | -40 | -0.7% | 37,400 |
| 2023/09/14 | 5,590 | 5,610 | 5,540 | 5,580 | -10 | -0.2% | 24,800 |
| 2023/09/13 | 5,680 | 5,680 | 5,590 | 5,590 | -100 | -1.8% | 21,900 |
| 2023/09/12 | 5,620 | 5,690 | 5,620 | 5,690 | +100 | +1.8% | 12,000 |
| 2023/09/11 | 5,610 | 5,650 | 5,580 | 5,590 | -30 | -0.5% | 20,300 |
| 2023/09/08 | 5,700 | 5,710 | 5,620 | 5,620 | -70 | -1.2% | 51,000 |
| 2023/09/07 | 5,700 | 5,720 | 5,670 | 5,690 | -20 | -0.4% | 28,200 |
| 2023/09/06 | 5,710 | 5,740 | 5,650 | 5,710 | +10 | +0.2% | 30,100 |
| 2023/09/05 | 5,690 | 5,730 | 5,670 | 5,700 | +20 | +0.4% | 38,700 |
| 2023/09/04 | 5,610 | 5,700 | 5,600 | 5,680 | +120 | +2.2% | 77,100 |
| 2023/09/01 | 5,580 | 5,600 | 5,540 | 5,560 | -40 | -0.7% | 35,000 |
| 2023/08/31 | 5,500 | 5,620 | 5,500 | 5,600 | +120 | +2.2% | 101,800 |
| 2023/08/30 | 5,510 | 5,540 | 5,460 | 5,480 | -140 | -2.5% | 219,900 |
| 2023/08/29 | 5,600 | 5,640 | 5,560 | 5,620 | +40 | +0.7% | 414,700 |
| 2023/08/28 | 5,580 | 5,600 | 5,500 | 5,580 | +10 | +0.2% | 230,100 |
| 2023/08/25 | 5,530 | 5,590 | 5,520 | 5,570 | -10 | -0.2% | 162,400 |
| 2023/08/24 | 5,630 | 5,640 | 5,570 | 5,580 | -50 | -0.9% | 125,100 |
| 2023/08/23 | 5,630 | 5,650 | 5,620 | 5,630 | +20 | +0.4% | 53,600 |
| 2023/08/22 | 5,560 | 5,610 | 5,540 | 5,610 | +70 | +1.3% | 66,000 |
| 2023/08/21 | 5,470 | 5,570 | 5,470 | 5,540 | +110 | +2% | 174,200 |
| 2023/08/18 | 5,510 | 5,530 | 5,410 | 5,430 | -120 | -2.2% | 113,300 |
| 2023/08/17 | 5,600 | 5,610 | 5,510 | 5,550 | -60 | -1.1% | 123,700 |
| 2023/08/16 | 5,650 | 5,660 | 5,610 | 5,610 | -80 | -1.4% | 69,600 |
| 2023/08/15 | 5,720 | 5,720 | 5,650 | 5,690 | -40 | -0.7% | 66,200 |
| 2023/08/14 | 5,690 | 5,750 | 5,690 | 5,730 | +40 | +0.7% | 77,000 |
| 2023/08/10 | 5,620 | 5,690 | 5,580 | 5,690 | +70 | +1.2% | 45,000 |
| 2023/08/09 | 5,700 | 5,700 | 5,620 | 5,620 | -80 | -1.4% | 59,900 |
| 2023/08/08 | 5,640 | 5,700 | 5,630 | 5,700 | +60 | +1.1% | 28,900 |
| 2023/08/07 | 5,550 | 5,640 | 5,550 | 5,640 | +70 | +1.3% | 25,600 |
| 2023/08/04 | 5,510 | 5,590 | 5,510 | 5,570 | +40 | +0.7% | 18,200 |
| 2023/08/03 | 5,550 | 5,590 | 5,510 | 5,530 | -50 | -0.9% | 40,800 |
| 2023/08/02 | 5,590 | 5,610 | 5,560 | 5,580 | -20 | -0.4% | 27,800 |
| 2023/08/01 | 5,560 | 5,600 | 5,550 | 5,600 | +30 | +0.5% | 35,200 |
| 2023/07/31 | 5,550 | 5,590 | 5,540 | 5,570 | +40 | +0.7% | 31,900 |
| 2023/07/28 | 5,450 | 5,540 | 5,440 | 5,530 | +30 | +0.5% | 31,500 |
| 2023/07/27 | 5,450 | 5,500 | 5,440 | 5,500 | +30 | +0.5% | 17,100 |
| 2023/07/26 | 5,490 | 5,490 | 5,420 | 5,470 | -10 | -0.2% | 18,700 |
| 2023/07/25 | 5,500 | 5,500 | 5,460 | 5,480 | -20 | -0.4% | 12,100 |
| 2023/07/24 | 5,480 | 5,500 | 5,450 | 5,500 | +90 | +1.7% | 23,500 |
| 2023/07/21 | 5,410 | 5,430 | 5,390 | 5,410 | +30 | +0.6% | 14,100 |
151～
200
件表示中 / 5947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 | 110,600円 | +11.5% | +7.5% | 1.45% | 56.92倍 | 5.70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 |
| ノジマ | 172,200円 | +0.5% | +3.2% | 2.09% | 8.02倍 | 0.97倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| エディオン | 156,300円 | +4.0% | +12.5% | 2.88% | 14.93倍 | 0.76倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| パルＧＨＤ | 189,200円 | +5.7% | +8.1% | 2.64% | 12.69倍 | 2.59倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| コロワイド | 200,100円 | +9.2% | -30.7% | 0.25% | 114.93倍 | 5.89倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
市場注目の銘柄
チャート関連のコラム
