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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 939 | 949 | 933 | 949 | +7 | +0.7% | 381,500 |
| 2025/09/12 | 942 | 945 | 939 | 942 | ±0 | ±0% | 249,600 |
| 2025/09/11 | 937 | 942 | 934 | 942 | +5 | +0.5% | 199,200 |
| 2025/09/10 | 935 | 940 | 933 | 937 | +1 | +0.1% | 184,200 |
| 2025/09/09 | 935 | 939 | 928 | 936 | +6 | +0.6% | 226,100 |
| 2025/09/08 | 937 | 941 | 929 | 930 | ±0 | ±0% | 294,200 |
| 2025/09/05 | 942 | 944 | 926 | 930 | -15 | -1.6% | 609,700 |
| 2025/09/04 | 951 | 951 | 938 | 945 | -6 | -0.6% | 269,200 |
| 2025/09/03 | 947 | 954 | 944 | 951 | +4 | +0.4% | 333,000 |
| 2025/09/02 | 965 | 968 | 944 | 947 | -16 | -1.7% | 434,700 |
| 2025/09/01 | 962 | 969 | 958 | 963 | -9 | -0.9% | 436,900 |
| 2025/08/29 | 996 | 997 | 961 | 972 | -30 | -3% | 703,700 |
| 2025/08/28 | 984 | 1,010 | 981 | 1,002 | +8 | +0.8% | 1,359,400 |
| 2025/08/27 | 990 | 997 | 990 | 994 | +3 | +0.3% | 1,395,100 |
| 2025/08/26 | 990 | 995 | 989 | 991 | ±0 | ±0% | 426,300 |
| 2025/08/25 | 987 | 993 | 986 | 991 | ±0 | ±0% | 391,000 |
| 2025/08/22 | 990 | 993 | 988 | 991 | -1 | -0.1% | 555,300 |
| 2025/08/21 | 1,000 | 1,000 | 992 | 992 | -10 | -1% | 560,700 |
| 2025/08/20 | 1,000 | 1,010 | 999 | 1,002 | +3 | +0.3% | 416,200 |
| 2025/08/19 | 992 | 1,002 | 992 | 999 | +5 | +0.5% | 447,300 |
| 2025/08/18 | 990 | 1,005 | 990 | 994 | +1 | +0.1% | 619,000 |
| 2025/08/15 | 998 | 999 | 990 | 993 | -4 | -0.4% | 453,100 |
| 2025/08/14 | 1,000 | 1,001 | 995 | 997 | ±0 | ±0% | 456,200 |
| 2025/08/13 | 1,000 | 1,001 | 988 | 997 | +1 | +0.1% | 654,300 |
| 2025/08/12 | 1,001 | 1,002 | 991 | 996 | -7 | -0.7% | 598,800 |
| 2025/08/08 | 1,005 | 1,007 | 1,000 | 1,003 | -2 | -0.2% | 421,700 |
| 2025/08/07 | 995 | 1,005 | 992 | 1,005 | +9 | +0.9% | 582,100 |
| 2025/08/06 | 986 | 996 | 983 | 996 | +10 | +1% | 433,200 |
| 2025/08/05 | 982 | 993 | 982 | 986 | +2 | +0.2% | 244,500 |
| 2025/08/04 | 980 | 991 | 979 | 984 | -3 | -0.3% | 295,600 |
| 2025/08/01 | 978 | 987 | 977 | 987 | +10 | +1% | 352,500 |
| 2025/07/31 | 976 | 979 | 969 | 977 | +4 | +0.4% | 230,600 |
| 2025/07/30 | 972 | 976 | 970 | 973 | ±0 | ±0% | 276,400 |
| 2025/07/29 | 975 | 979 | 966 | 973 | -10 | -1% | 317,400 |
| 2025/07/28 | 963 | 984 | 961 | 983 | +14 | +1.4% | 434,800 |
| 2025/07/25 | 971 | 978 | 966 | 969 | -4 | -0.4% | 378,100 |
| 2025/07/24 | 962 | 973 | 956 | 973 | +11 | +1.1% | 447,400 |
| 2025/07/23 | 948 | 962 | 948 | 962 | +14 | +1.5% | 485,400 |
| 2025/07/22 | 948 | 958 | 941 | 948 | +4 | +0.4% | 489,200 |
| 2025/07/18 | 940 | 953 | 940 | 944 | +10 | +1.1% | 603,100 |
| 2025/07/17 | 924 | 934 | 917 | 934 | +16 | +1.7% | 378,200 |
| 2025/07/16 | 915 | 925 | 912 | 918 | +3 | +0.3% | 234,000 |
| 2025/07/15 | 927 | 929 | 913 | 915 | -7 | -0.8% | 271,300 |
| 2025/07/14 | 922 | 925 | 916 | 922 | ±0 | ±0% | 260,700 |
| 2025/07/11 | 918 | 929 | 918 | 922 | +6 | +0.7% | 336,500 |
| 2025/07/10 | 920 | 922 | 910 | 916 | -1 | -0.1% | 469,100 |
| 2025/07/09 | 920 | 926 | 916 | 917 | ±0 | ±0% | 280,600 |
| 2025/07/08 | 917 | 920 | 905 | 917 | -1 | -0.1% | 376,000 |
| 2025/07/07 | 915 | 923 | 915 | 918 | +4 | +0.4% | 252,500 |
| 2025/07/04 | 917 | 918 | 910 | 914 | +1 | +0.1% | 276,600 |
1～
50
件表示中 / 6275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 | 94,900円 | +10.3% | +5.9% | 1.69% | 45.89倍 | 4.73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 |
| 西松屋チェ | 219,000円 | +7.5% | +10.7% | 1.42% | 14.12倍 | 1.45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 |
| ゲンキードラ | 490,500円 | +10.5% | +8.1% | 0.27% | 19.88倍 | 2.80倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アスクル | 159,200円 | +3.9% | -24.0% | 2.39% | 21.60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 |
| くら寿司 | 359,500円 | +3.4% | -16.5% | 0.56% | 42.02倍 | 2.36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
