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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/05/30 | 1,100 | 1,117 | 1,096 | 1,114 | +11 | +1% | 203,500 |
| 2024/05/29 | 1,107 | 1,112 | 1,102 | 1,103 | -5 | -0.5% | 148,600 |
| 2024/05/28 | 1,110 | 1,117 | 1,107 | 1,108 | -1 | -0.1% | 186,400 |
| 2024/05/27 | 1,100 | 1,109 | 1,099 | 1,109 | +12 | +1.1% | 196,100 |
| 2024/05/24 | 1,092 | 1,101 | 1,088 | 1,097 | -1 | -0.1% | 186,100 |
| 2024/05/23 | 1,098 | 1,101 | 1,089 | 1,098 | +6 | +0.5% | 177,600 |
| 2024/05/22 | 1,102 | 1,103 | 1,092 | 1,092 | -12 | -1.1% | 186,100 |
| 2024/05/21 | 1,094 | 1,104 | 1,093 | 1,104 | +10 | +0.9% | 142,600 |
| 2024/05/20 | 1,098 | 1,102 | 1,090 | 1,094 | -4 | -0.4% | 191,300 |
| 2024/05/17 | 1,087 | 1,108 | 1,085 | 1,098 | +12 | +1.1% | 187,300 |
| 2024/05/16 | 1,088 | 1,089 | 1,079 | 1,086 | +2 | +0.2% | 163,400 |
| 2024/05/15 | 1,098 | 1,098 | 1,079 | 1,084 | -9 | -0.8% | 180,900 |
| 2024/05/14 | 1,076 | 1,094 | 1,072 | 1,093 | +15 | +1.4% | 227,100 |
| 2024/05/13 | 1,082 | 1,082 | 1,070 | 1,078 | -6 | -0.6% | 313,900 |
| 2024/05/10 | 1,090 | 1,090 | 1,078 | 1,084 | +2 | +0.2% | 232,800 |
| 2024/05/09 | 1,087 | 1,095 | 1,081 | 1,082 | -2 | -0.2% | 166,900 |
| 2024/05/08 | 1,103 | 1,103 | 1,084 | 1,084 | -23 | -2.1% | 352,700 |
| 2024/05/07 | 1,103 | 1,111 | 1,097 | 1,107 | +2 | +0.2% | 297,400 |
| 2024/05/02 | 1,111 | 1,115 | 1,101 | 1,105 | -5 | -0.5% | 176,400 |
| 2024/05/01 | 1,091 | 1,111 | 1,088 | 1,110 | +20 | +1.8% | 232,100 |
| 2024/04/30 | 1,084 | 1,094 | 1,070 | 1,090 | +18 | +1.7% | 318,100 |
| 2024/04/26 | 1,078 | 1,079 | 1,062 | 1,072 | -9 | -0.8% | 547,400 |
| 2024/04/25 | 1,099 | 1,099 | 1,075 | 1,081 | -23 | -2.1% | 543,900 |
| 2024/04/24 | 1,096 | 1,104 | 1,092 | 1,104 | +1 | +0.1% | 286,700 |
| 2024/04/23 | 1,115 | 1,115 | 1,101 | 1,103 | -6 | -0.5% | 195,000 |
| 2024/04/22 | 1,091 | 1,112 | 1,090 | 1,109 | +22 | +2% | 279,100 |
| 2024/04/19 | 1,091 | 1,093 | 1,075 | 1,087 | -6 | -0.5% | 388,700 |
| 2024/04/18 | 1,085 | 1,101 | 1,085 | 1,093 | +5 | +0.5% | 321,600 |
| 2024/04/17 | 1,105 | 1,107 | 1,087 | 1,088 | -17 | -1.5% | 389,600 |
| 2024/04/16 | 1,115 | 1,115 | 1,101 | 1,105 | -16 | -1.4% | 342,300 |
| 2024/04/15 | 1,122 | 1,131 | 1,118 | 1,121 | -7 | -0.6% | 245,000 |
| 2024/04/12 | 1,130 | 1,142 | 1,122 | 1,128 | ±0 | ±0% | 320,000 |
| 2024/04/11 | 1,127 | 1,135 | 1,118 | 1,128 | -3 | -0.3% | 234,500 |
| 2024/04/10 | 1,130 | 1,140 | 1,122 | 1,131 | +11 | +1% | 234,000 |
| 2024/04/09 | 1,125 | 1,129 | 1,117 | 1,120 | ±0 | ±0% | 300,400 |
| 2024/04/08 | 1,115 | 1,125 | 1,109 | 1,120 | +13 | +1.2% | 470,200 |
| 2024/04/05 | 1,079 | 1,118 | 1,079 | 1,107 | -46 | -4% | 1,175,300 |
| 2024/04/04 | 1,163 | 1,169 | 1,138 | 1,153 | -9 | -0.8% | 607,500 |
| 2024/04/03 | 1,155 | 1,167 | 1,152 | 1,162 | +2 | +0.2% | 323,500 |
1～
50
件表示中 / 5968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 | 113,000円 | +11.5% | +7.5% | 1.42% | 58.16倍 | 5.83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 |
| ライフコーポ | 399,500円 | +5.4% | +2.2% | 2.50% | 11.03倍 | 1.37倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| コメリ | 361,500円 | +4.7% | +10.3% | 1.49% | 11.29倍 | 0.73倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| くら寿司 | 430,000円 | +10.7% | +108.2% | 0.47% | 48.82倍 | 2.96倍 |
|
関西・関東軸にロードサイド中心の回転ずし「くら寿司」直営展開。２位級。米国、台湾でも上場 |
| エディオン | 158,100円 | +4.0% | +12.5% | 2.85% | 15.10倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
