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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 6,180 | 6,330 | 6,160 | 6,320 | +200 | +3.3% | 102,300 |
| 2024/01/26 | 6,160 | 6,160 | 6,090 | 6,120 | -40 | -0.6% | 63,300 |
| 2024/01/25 | 6,100 | 6,160 | 6,100 | 6,160 | +90 | +1.5% | 61,400 |
| 2024/01/24 | 6,150 | 6,170 | 6,070 | 6,070 | -50 | -0.8% | 78,000 |
| 2024/01/23 | 6,120 | 6,190 | 6,080 | 6,120 | +20 | +0.3% | 94,300 |
| 2024/01/22 | 6,070 | 6,100 | 6,050 | 6,100 | +100 | +1.7% | 65,600 |
| 2024/01/19 | 6,160 | 6,170 | 5,990 | 6,000 | -110 | -1.8% | 108,700 |
| 2024/01/18 | 6,120 | 6,170 | 6,070 | 6,110 | ±0 | ±0% | 81,700 |
| 2024/01/17 | 6,100 | 6,150 | 6,050 | 6,110 | +80 | +1.3% | 106,100 |
| 2024/01/16 | 6,180 | 6,180 | 6,020 | 6,030 | -90 | -1.5% | 135,800 |
| 2024/01/15 | 5,920 | 6,150 | 5,920 | 6,120 | +250 | +4.3% | 143,800 |
| 2024/01/12 | 5,770 | 5,910 | 5,760 | 5,870 | +110 | +1.9% | 144,200 |
| 2024/01/11 | 5,720 | 5,760 | 5,650 | 5,760 | +140 | +2.5% | 191,100 |
| 2024/01/10 | 5,710 | 5,720 | 5,460 | 5,620 | +390 | +7.5% | 465,100 |
| 2024/01/09 | 5,210 | 5,240 | 5,190 | 5,230 | +20 | +0.4% | 39,800 |
| 2024/01/05 | 5,240 | 5,250 | 5,200 | 5,210 | -10 | -0.2% | 41,800 |
| 2024/01/04 | 5,280 | 5,280 | 5,140 | 5,220 | -60 | -1.1% | 53,400 |
| 2023/12/29 | 5,290 | 5,310 | 5,250 | 5,280 | ±0 | ±0% | 40,800 |
| 2023/12/28 | 5,260 | 5,280 | 5,240 | 5,280 | +10 | +0.2% | 21,700 |
| 2023/12/27 | 5,270 | 5,330 | 5,230 | 5,270 | +40 | +0.8% | 51,100 |
| 2023/12/26 | 5,320 | 5,320 | 5,130 | 5,230 | -60 | -1.1% | 128,800 |
| 2023/12/25 | 5,200 | 5,310 | 5,160 | 5,290 | +130 | +2.5% | 75,000 |
| 2023/12/22 | 5,150 | 5,190 | 5,140 | 5,160 | +30 | +0.6% | 32,800 |
| 2023/12/21 | 5,150 | 5,160 | 5,130 | 5,130 | -40 | -0.8% | 30,400 |
| 2023/12/20 | 5,160 | 5,200 | 5,150 | 5,170 | +10 | +0.2% | 29,500 |
| 2023/12/19 | 5,180 | 5,210 | 5,140 | 5,160 | -20 | -0.4% | 29,300 |
| 2023/12/18 | 5,120 | 5,190 | 5,110 | 5,180 | +20 | +0.4% | 22,500 |
| 2023/12/15 | 5,200 | 5,200 | 5,120 | 5,160 | -40 | -0.8% | 37,700 |
| 2023/12/14 | 5,240 | 5,260 | 5,190 | 5,200 | -30 | -0.6% | 26,000 |
| 2023/12/13 | 5,320 | 5,330 | 5,210 | 5,230 | -90 | -1.7% | 29,500 |
| 2023/12/12 | 5,310 | 5,340 | 5,310 | 5,320 | ±0 | ±0% | 22,800 |
| 2023/12/11 | 5,300 | 5,340 | 5,260 | 5,320 | +20 | +0.4% | 28,100 |
| 2023/12/08 | 5,320 | 5,350 | 5,260 | 5,300 | -40 | -0.7% | 38,800 |
| 2023/12/07 | 5,320 | 5,350 | 5,320 | 5,340 | -30 | -0.6% | 15,800 |
| 2023/12/06 | 5,300 | 5,380 | 5,300 | 5,370 | +60 | +1.1% | 26,200 |
| 2023/12/05 | 5,340 | 5,360 | 5,310 | 5,310 | -60 | -1.1% | 24,600 |
| 2023/12/04 | 5,370 | 5,370 | 5,330 | 5,370 | ±0 | ±0% | 22,600 |
| 2023/12/01 | 5,330 | 5,370 | 5,330 | 5,370 | +40 | +0.8% | 22,500 |
| 2023/11/30 | 5,300 | 5,350 | 5,300 | 5,330 | +30 | +0.6% | 29,800 |
| 2023/11/29 | 5,330 | 5,340 | 5,300 | 5,300 | -30 | -0.6% | 14,500 |
| 2023/11/28 | 5,250 | 5,340 | 5,250 | 5,330 | +80 | +1.5% | 29,800 |
| 2023/11/27 | 5,320 | 5,330 | 5,230 | 5,250 | -60 | -1.1% | 30,000 |
| 2023/11/24 | 5,360 | 5,360 | 5,300 | 5,310 | -50 | -0.9% | 20,500 |
| 2023/11/22 | 5,360 | 5,390 | 5,340 | 5,360 | ±0 | ±0% | 14,700 |
| 2023/11/21 | 5,320 | 5,370 | 5,300 | 5,360 | +40 | +0.8% | 22,100 |
| 2023/11/20 | 5,310 | 5,350 | 5,300 | 5,320 | +10 | +0.2% | 22,100 |
| 2023/11/17 | 5,310 | 5,320 | 5,270 | 5,310 | +10 | +0.2% | 23,100 |
| 2023/11/16 | 5,360 | 5,370 | 5,290 | 5,300 | -90 | -1.7% | 26,900 |
| 2023/11/15 | 5,430 | 5,440 | 5,370 | 5,390 | -10 | -0.2% | 24,500 |
| 2023/11/14 | 5,380 | 5,450 | 5,370 | 5,400 | +20 | +0.4% | 36,500 |
351～
400
件表示中 / 6225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 | 91,300円 | +10.3% | +5.9% | 1.75% | 44.15倍 | 4.55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 |
| アスクル | 158,900円 | +1.8% | -17.9% | 2.39% | 17.53倍 | 1.94倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| 西松屋チェ | 213,000円 | +7.5% | +10.7% | 1.46% | 13.74倍 | 1.41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 | 282,800円 | +2.5% | +6.6% | 2.33% | 13.05倍 | 0.74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 |
| くら寿司 | 342,500円 | +3.4% | -16.5% | 0.58% | 40.03倍 | 2.25倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
