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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,049 | 1,049 | 1,028 | 1,035 | -7 | -0.7% | 409,300 |
| 2024/08/08 | 1,037 | 1,056 | 1,037 | 1,042 | +1 | +0.1% | 464,100 |
| 2024/08/07 | 1,059 | 1,066 | 1,040 | 1,041 | -24 | -2.3% | 486,500 |
| 2024/08/06 | 1,032 | 1,073 | 1,020 | 1,065 | +82 | +8.3% | 775,500 |
| 2024/08/05 | 1,016 | 1,037 | 980 | 983 | -53 | -5.1% | 898,300 |
| 2024/08/02 | 1,048 | 1,049 | 1,025 | 1,036 | -23 | -2.2% | 515,800 |
| 2024/08/01 | 1,061 | 1,062 | 1,050 | 1,059 | -11 | -1% | 282,400 |
| 2024/07/31 | 1,052 | 1,070 | 1,049 | 1,070 | +18 | +1.7% | 248,700 |
| 2024/07/30 | 1,050 | 1,053 | 1,044 | 1,052 | ±0 | ±0% | 235,600 |
| 2024/07/29 | 1,049 | 1,052 | 1,043 | 1,052 | +14 | +1.3% | 275,000 |
| 2024/07/26 | 1,045 | 1,052 | 1,035 | 1,038 | -7 | -0.7% | 330,000 |
| 2024/07/25 | 1,040 | 1,052 | 1,034 | 1,045 | +1 | +0.1% | 395,900 |
| 2024/07/24 | 1,056 | 1,058 | 1,044 | 1,044 | -12 | -1.1% | 417,000 |
| 2024/07/23 | 1,053 | 1,061 | 1,050 | 1,056 | +2 | +0.2% | 210,300 |
| 2024/07/22 | 1,061 | 1,063 | 1,046 | 1,054 | -13 | -1.2% | 484,400 |
| 2024/07/19 | 1,086 | 1,086 | 1,062 | 1,067 | -21 | -1.9% | 579,800 |
| 2024/07/18 | 1,091 | 1,099 | 1,088 | 1,088 | -5 | -0.5% | 181,900 |
| 2024/07/17 | 1,097 | 1,097 | 1,089 | 1,093 | +6 | +0.6% | 191,500 |
| 2024/07/16 | 1,102 | 1,102 | 1,087 | 1,087 | -9 | -0.8% | 280,400 |
| 2024/07/12 | 1,090 | 1,106 | 1,089 | 1,096 | +7 | +0.6% | 262,000 |
| 2024/07/11 | 1,095 | 1,103 | 1,086 | 1,089 | -8 | -0.7% | 353,400 |
| 2024/07/10 | 1,090 | 1,099 | 1,089 | 1,097 | +10 | +0.9% | 225,700 |
| 2024/07/09 | 1,083 | 1,091 | 1,081 | 1,087 | +3 | +0.3% | 224,100 |
| 2024/07/08 | 1,109 | 1,112 | 1,084 | 1,084 | -25 | -2.3% | 433,800 |
| 2024/07/05 | 1,122 | 1,123 | 1,106 | 1,109 | -22 | -1.9% | 257,700 |
| 2024/07/04 | 1,138 | 1,140 | 1,125 | 1,131 | -10 | -0.9% | 165,200 |
| 2024/07/03 | 1,134 | 1,143 | 1,134 | 1,141 | +7 | +0.6% | 230,300 |
| 2024/07/02 | 1,112 | 1,135 | 1,111 | 1,134 | +28 | +2.5% | 324,300 |
| 2024/07/01 | 1,115 | 1,118 | 1,103 | 1,106 | ±0 | ±0% | 251,200 |
| 2024/06/28 | 1,113 | 1,115 | 1,101 | 1,106 | -7 | -0.6% | 189,200 |
| 2024/06/27 | 1,102 | 1,114 | 1,093 | 1,113 | +8 | +0.7% | 232,500 |
| 2024/06/26 | 1,110 | 1,113 | 1,098 | 1,105 | ±0 | ±0% | 245,100 |
| 2024/06/25 | 1,064 | 1,110 | 1,062 | 1,105 | +11 | +1% | 635,600 |
| 2024/06/24 | 1,128 | 1,128 | 1,090 | 1,094 | -36 | -3.2% | 701,600 |
| 2024/06/21 | 1,116 | 1,135 | 1,116 | 1,130 | +13 | +1.2% | 284,500 |
| 2024/06/20 | 1,130 | 1,137 | 1,114 | 1,117 | -12 | -1.1% | 194,500 |
| 2024/06/19 | 1,135 | 1,138 | 1,127 | 1,129 | -7 | -0.6% | 137,200 |
| 2024/06/18 | 1,135 | 1,141 | 1,134 | 1,136 | +5 | +0.4% | 134,800 |
| 2024/06/17 | 1,132 | 1,134 | 1,121 | 1,131 | +1 | +0.1% | 195,000 |
| 2024/06/14 | 1,111 | 1,133 | 1,111 | 1,130 | +10 | +0.9% | 230,800 |
| 2024/06/13 | 1,138 | 1,138 | 1,120 | 1,120 | -18 | -1.6% | 170,800 |
| 2024/06/12 | 1,145 | 1,149 | 1,136 | 1,138 | -7 | -0.6% | 158,800 |
| 2024/06/11 | 1,153 | 1,153 | 1,141 | 1,145 | -5 | -0.4% | 154,200 |
| 2024/06/10 | 1,147 | 1,154 | 1,143 | 1,150 | +8 | +0.7% | 200,400 |
| 2024/06/07 | 1,133 | 1,142 | 1,131 | 1,142 | +10 | +0.9% | 163,100 |
| 2024/06/06 | 1,139 | 1,139 | 1,123 | 1,132 | ±0 | ±0% | 175,200 |
| 2024/06/05 | 1,128 | 1,136 | 1,119 | 1,132 | +4 | +0.4% | 234,900 |
| 2024/06/04 | 1,107 | 1,128 | 1,107 | 1,128 | +21 | +1.9% | 278,100 |
| 2024/06/03 | 1,118 | 1,119 | 1,105 | 1,107 | -6 | -0.5% | 189,800 |
| 2024/05/31 | 1,112 | 1,115 | 1,100 | 1,113 | -1 | -0.1% | 235,300 |
251～
300
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
