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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 916 | 921 | 907 | 907 | -8 | -0.9% | 320,800 |
| 2025/05/20 | 934 | 934 | 915 | 915 | -15 | -1.6% | 363,400 |
| 2025/05/19 | 930 | 935 | 925 | 930 | -7 | -0.7% | 369,800 |
| 2025/05/16 | 931 | 939 | 928 | 937 | +2 | +0.2% | 270,100 |
| 2025/05/15 | 935 | 937 | 930 | 935 | ±0 | ±0% | 214,100 |
| 2025/05/14 | 936 | 939 | 930 | 935 | -5 | -0.5% | 340,200 |
| 2025/05/13 | 945 | 948 | 938 | 940 | -3 | -0.3% | 206,100 |
| 2025/05/12 | 950 | 953 | 942 | 943 | -4 | -0.4% | 195,700 |
| 2025/05/09 | 945 | 953 | 943 | 947 | ±0 | ±0% | 180,300 |
| 2025/05/08 | 942 | 949 | 937 | 947 | +1 | +0.1% | 227,800 |
| 2025/05/07 | 938 | 948 | 938 | 946 | +4 | +0.4% | 233,300 |
| 2025/05/02 | 948 | 953 | 938 | 942 | -6 | -0.6% | 259,800 |
| 2025/05/01 | 953 | 954 | 945 | 948 | -4 | -0.4% | 183,700 |
| 2025/04/30 | 965 | 965 | 952 | 952 | -11 | -1.1% | 240,300 |
| 2025/04/28 | 962 | 966 | 956 | 963 | +8 | +0.8% | 286,900 |
| 2025/04/25 | 970 | 972 | 953 | 955 | -21 | -2.2% | 289,400 |
| 2025/04/24 | 995 | 995 | 971 | 976 | -19 | -1.9% | 201,900 |
| 2025/04/23 | 997 | 999 | 992 | 995 | ±0 | ±0% | 207,100 |
| 2025/04/22 | 995 | 997 | 990 | 995 | +3 | +0.3% | 220,900 |
| 2025/04/21 | 988 | 994 | 984 | 992 | +7 | +0.7% | 260,400 |
| 2025/04/18 | 976 | 987 | 975 | 985 | +12 | +1.2% | 233,900 |
| 2025/04/17 | 978 | 979 | 969 | 973 | -5 | -0.5% | 190,100 |
| 2025/04/16 | 960 | 980 | 960 | 978 | +12 | +1.2% | 267,800 |
| 2025/04/15 | 965 | 969 | 959 | 966 | +6 | +0.6% | 223,100 |
| 2025/04/14 | 950 | 960 | 950 | 960 | +10 | +1.1% | 216,000 |
| 2025/04/11 | 920 | 952 | 920 | 950 | +16 | +1.7% | 424,900 |
| 2025/04/10 | 924 | 934 | 913 | 934 | +24 | +2.6% | 394,900 |
| 2025/04/09 | 904 | 915 | 899 | 910 | ±0 | ±0% | 366,100 |
| 2025/04/08 | 902 | 914 | 897 | 910 | +21 | +2.4% | 481,400 |
| 2025/04/07 | 884 | 910 | 865 | 889 | -20 | -2.2% | 882,700 |
| 2025/04/04 | 906 | 912 | 900 | 909 | -3 | -0.3% | 467,100 |
| 2025/04/03 | 909 | 916 | 898 | 912 | ±0 | ±0% | 474,900 |
| 2025/04/02 | 928 | 928 | 912 | 912 | -7 | -0.8% | 336,500 |
| 2025/04/01 | 930 | 933 | 919 | 919 | -8 | -0.9% | 384,200 |
| 2025/03/31 | 950 | 952 | 927 | 927 | -25 | -2.6% | 568,200 |
| 2025/03/28 | 961 | 963 | 948 | 952 | -11 | -1.1% | 284,300 |
| 2025/03/27 | 959 | 966 | 955 | 963 | +8 | +0.8% | 337,400 |
| 2025/03/26 | 954 | 957 | 951 | 955 | +3 | +0.3% | 273,400 |
| 2025/03/25 | 955 | 956 | 947 | 952 | +2 | +0.2% | 202,500 |
| 2025/03/24 | 960 | 960 | 948 | 950 | -11 | -1.1% | 286,800 |
| 2025/03/21 | 958 | 961 | 955 | 961 | -1 | -0.1% | 162,900 |
| 2025/03/19 | 955 | 962 | 955 | 962 | +8 | +0.8% | 221,800 |
| 2025/03/18 | 956 | 962 | 954 | 954 | -2 | -0.2% | 187,700 |
| 2025/03/17 | 957 | 959 | 953 | 956 | +3 | +0.3% | 208,700 |
| 2025/03/14 | 960 | 961 | 953 | 953 | -6 | -0.6% | 180,300 |
| 2025/03/13 | 965 | 965 | 952 | 959 | +1 | +0.1% | 249,900 |
| 2025/03/12 | 976 | 978 | 954 | 958 | -28 | -2.8% | 368,700 |
| 2025/03/11 | 975 | 987 | 969 | 986 | +7 | +0.7% | 269,400 |
| 2025/03/10 | 977 | 984 | 968 | 979 | +10 | +1% | 467,000 |
| 2025/03/07 | 962 | 972 | 957 | 969 | +7 | +0.7% | 269,500 |
1～
50
件表示中 / 6194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 | 90,600円 | +10.3% | +5.9% | 1.77% | 43.81倍 | 4.52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 |
| ベルク | 703,000円 | +6.8% | +5.0% | 1.76% | 11.78倍 | 1.33倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 西松屋チェ | 214,000円 | +7.5% | +10.7% | 1.45% | 13.77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 |
| アスクル | 148,700円 | +1.8% | -17.9% | 2.56% | 16.40倍 | 1.83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 |
| 平和堂 | 267,800円 | +2.5% | +6.6% | 2.46% | 12.40倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
