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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 972 | 973 | 958 | 962 | -1 | -0.1% | 273,200 |
| 2025/03/05 | 964 | 971 | 961 | 963 | +3 | +0.3% | 208,200 |
| 2025/03/04 | 965 | 973 | 959 | 960 | -1 | -0.1% | 317,300 |
| 2025/03/03 | 960 | 972 | 958 | 961 | -1 | -0.1% | 280,000 |
| 2025/02/28 | 974 | 981 | 956 | 962 | -14 | -1.4% | 600,700 |
| 2025/02/27 | 946 | 988 | 942 | 976 | +8 | +0.8% | 1,531,400 |
| 2025/02/26 | 958 | 968 | 956 | 968 | +10 | +1% | 1,659,600 |
| 2025/02/25 | 965 | 965 | 955 | 958 | +8 | +0.8% | 830,300 |
| 2025/02/21 | 940 | 952 | 937 | 950 | +9 | +1% | 675,700 |
| 2025/02/20 | 950 | 952 | 940 | 941 | -15 | -1.6% | 909,700 |
| 2025/02/19 | 961 | 963 | 955 | 956 | -6 | -0.6% | 469,700 |
| 2025/02/18 | 963 | 966 | 959 | 962 | -3 | -0.3% | 405,700 |
| 2025/02/17 | 980 | 981 | 965 | 965 | -16 | -1.6% | 557,500 |
| 2025/02/14 | 988 | 988 | 978 | 981 | -3 | -0.3% | 318,600 |
| 2025/02/13 | 968 | 985 | 966 | 984 | +17 | +1.8% | 347,700 |
| 2025/02/12 | 975 | 975 | 962 | 967 | -3 | -0.3% | 470,900 |
| 2025/02/10 | 975 | 977 | 969 | 970 | -3 | -0.3% | 408,800 |
| 2025/02/07 | 978 | 982 | 973 | 973 | -5 | -0.5% | 362,900 |
| 2025/02/06 | 971 | 983 | 971 | 978 | +2 | +0.2% | 313,800 |
| 2025/02/05 | 986 | 988 | 976 | 976 | -9 | -0.9% | 421,500 |
| 2025/02/04 | 995 | 999 | 984 | 985 | -8 | -0.8% | 267,200 |
| 2025/02/03 | 994 | 1,002 | 988 | 993 | -1 | -0.1% | 439,200 |
| 2025/01/31 | 1,003 | 1,003 | 992 | 994 | -5 | -0.5% | 259,400 |
| 2025/01/30 | 991 | 1,001 | 991 | 999 | +7 | +0.7% | 269,300 |
| 2025/01/29 | 995 | 995 | 987 | 992 | -3 | -0.3% | 208,600 |
| 2025/01/28 | 988 | 996 | 986 | 995 | +10 | +1% | 287,200 |
| 2025/01/27 | 985 | 988 | 982 | 985 | +8 | +0.8% | 271,500 |
| 2025/01/24 | 973 | 982 | 973 | 977 | +4 | +0.4% | 225,300 |
| 2025/01/23 | 970 | 976 | 966 | 973 | +2 | +0.2% | 212,600 |
| 2025/01/22 | 970 | 973 | 967 | 971 | +5 | +0.5% | 169,900 |
1～
50
件表示中 / 6164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 | 90,900円 | +11.5% | +7.5% | 1.76% | 46.78倍 | 4.57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 |
| ＪＩＮＳＨＤ | 636,000円 | +8.6% | +7.4% | 1.05% | 28.38倍 | 5.80倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| 西松屋チェ | 218,000円 | +7.5% | +10.7% | 1.42% | 14.06倍 | 1.44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 |
| アダストリア | 293,400円 | +5.2% | +3.3% | 3.07% | 10.69倍 | 1.79倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| アスクル | 148,100円 | +1.8% | -17.9% | 2.57% | 16.43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 |
市場注目の銘柄
チャート関連のコラム
