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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 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 |
| 2023/11/13 | 5,360 | 5,400 | 5,350 | 5,380 | ±0 | ±0% | 11,000 |
| 2023/11/10 | 5,390 | 5,400 | 5,320 | 5,380 | -10 | -0.2% | 24,500 |
| 2023/11/09 | 5,410 | 5,420 | 5,350 | 5,390 | ±0 | ±0% | 24,400 |
| 2023/11/08 | 5,400 | 5,400 | 5,360 | 5,390 | -10 | -0.2% | 22,600 |
| 2023/11/07 | 5,400 | 5,450 | 5,370 | 5,400 | -20 | -0.4% | 28,000 |
| 2023/11/06 | 5,430 | 5,460 | 5,370 | 5,420 | +60 | +1.1% | 41,800 |
| 2023/11/02 | 5,380 | 5,410 | 5,310 | 5,360 | -20 | -0.4% | 31,800 |
| 2023/11/01 | 5,360 | 5,390 | 5,320 | 5,380 | +60 | +1.1% | 38,000 |
| 2023/10/31 | 5,190 | 5,320 | 5,180 | 5,320 | +130 | +2.5% | 48,600 |
| 2023/10/30 | 5,220 | 5,230 | 5,170 | 5,190 | -50 | -1% | 32,100 |
| 2023/10/27 | 5,250 | 5,260 | 5,210 | 5,240 | -10 | -0.2% | 36,700 |
| 2023/10/26 | 5,260 | 5,300 | 5,210 | 5,250 | -10 | -0.2% | 32,100 |
| 2023/10/25 | 5,300 | 5,300 | 5,240 | 5,260 | -20 | -0.4% | 27,300 |
| 2023/10/24 | 5,250 | 5,310 | 5,240 | 5,280 | +60 | +1.1% | 40,000 |
| 2023/10/23 | 5,200 | 5,240 | 5,190 | 5,220 | +20 | +0.4% | 22,700 |
| 2023/10/20 | 5,210 | 5,230 | 5,180 | 5,200 | +30 | +0.6% | 22,300 |
| 2023/10/19 | 5,110 | 5,190 | 5,110 | 5,170 | -10 | -0.2% | 25,900 |
| 2023/10/18 | 5,160 | 5,190 | 5,090 | 5,180 | +20 | +0.4% | 28,800 |
401～
450
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 | 99,700円 | +10.3% | +5.9% | 1.60% | 48.21倍 | 4.97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 | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18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 | 225,500円 | +7.5% | +10.7% | 1.37% | 14.54倍 | 1.49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 | 306,500円 | +2.5% | +6.6% | 2.15% | 14.03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 | 180,800円 | +2.8% | +10.9% | 4.42% | 15.84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
