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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,011 | 1,014 | 1,008 | 1,011 | +1 | +0.1% | 121,700 |
| 2024/11/20 | 1,011 | 1,016 | 1,008 | 1,010 | -1 | -0.1% | 168,200 |
| 2024/11/19 | 1,013 | 1,017 | 1,010 | 1,011 | ±0 | ±0% | 135,400 |
| 2024/11/18 | 1,015 | 1,018 | 1,009 | 1,011 | -6 | -0.6% | 172,100 |
| 2024/11/15 | 1,021 | 1,024 | 1,016 | 1,017 | +2 | +0.2% | 140,300 |
| 2024/11/14 | 1,023 | 1,024 | 1,014 | 1,015 | -8 | -0.8% | 185,900 |
| 2024/11/13 | 1,020 | 1,024 | 1,017 | 1,023 | +3 | +0.3% | 171,200 |
| 2024/11/12 | 1,028 | 1,031 | 1,018 | 1,020 | -8 | -0.8% | 202,000 |
| 2024/11/11 | 1,030 | 1,034 | 1,024 | 1,028 | -6 | -0.6% | 165,700 |
| 2024/11/08 | 1,035 | 1,047 | 1,029 | 1,034 | +5 | +0.5% | 243,400 |
| 2024/11/07 | 1,037 | 1,039 | 1,025 | 1,029 | -6 | -0.6% | 195,700 |
| 2024/11/06 | 1,029 | 1,047 | 1,027 | 1,035 | +18 | +1.8% | 220,500 |
| 2024/11/05 | 1,045 | 1,047 | 1,017 | 1,017 | -27 | -2.6% | 226,300 |
| 2024/11/01 | 1,042 | 1,056 | 1,037 | 1,044 | -3 | -0.3% | 162,600 |
| 2024/10/31 | 1,047 | 1,051 | 1,038 | 1,047 | +3 | +0.3% | 159,000 |
| 2024/10/30 | 1,042 | 1,047 | 1,041 | 1,044 | +7 | +0.7% | 248,900 |
| 2024/10/29 | 1,035 | 1,042 | 1,029 | 1,037 | +2 | +0.2% | 138,900 |
| 2024/10/28 | 1,021 | 1,037 | 1,021 | 1,035 | +15 | +1.5% | 189,600 |
| 2024/10/25 | 1,020 | 1,022 | 1,015 | 1,020 | -2 | -0.2% | 144,300 |
| 2024/10/24 | 1,020 | 1,025 | 1,016 | 1,022 | -2 | -0.2% | 181,900 |
| 2024/10/23 | 1,029 | 1,033 | 1,022 | 1,024 | -6 | -0.6% | 179,800 |
| 2024/10/22 | 1,032 | 1,037 | 1,026 | 1,030 | +2 | +0.2% | 213,400 |
| 2024/10/21 | 1,015 | 1,028 | 1,011 | 1,028 | +13 | +1.3% | 205,700 |
| 2024/10/18 | 1,010 | 1,016 | 1,008 | 1,015 | +4 | +0.4% | 197,500 |
| 2024/10/17 | 1,018 | 1,021 | 1,007 | 1,011 | -11 | -1.1% | 278,700 |
| 2024/10/16 | 1,031 | 1,034 | 1,019 | 1,022 | -13 | -1.3% | 215,800 |
| 2024/10/15 | 1,021 | 1,035 | 1,017 | 1,035 | +14 | +1.4% | 245,300 |
| 2024/10/11 | 1,021 | 1,027 | 1,017 | 1,021 | -4 | -0.4% | 272,100 |
| 2024/10/10 | 1,022 | 1,027 | 1,017 | 1,025 | -2 | -0.2% | 183,400 |
| 2024/10/09 | 1,020 | 1,028 | 1,013 | 1,027 | +7 | +0.7% | 333,100 |
| 2024/10/08 | 1,037 | 1,057 | 1,015 | 1,020 | -32 | -3% | 571,100 |
| 2024/10/07 | 1,039 | 1,052 | 1,039 | 1,052 | +15 | +1.4% | 339,600 |
| 2024/10/04 | 1,040 | 1,048 | 1,037 | 1,037 | -3 | -0.3% | 186,600 |
| 2024/10/03 | 1,046 | 1,049 | 1,032 | 1,040 | +2 | +0.2% | 165,700 |
| 2024/10/02 | 1,041 | 1,049 | 1,033 | 1,038 | -7 | -0.7% | 189,900 |
| 2024/10/01 | 1,041 | 1,050 | 1,039 | 1,045 | +4 | +0.4% | 201,600 |
| 2024/09/30 | 1,034 | 1,048 | 1,034 | 1,041 | -4 | -0.4% | 364,200 |
| 2024/09/27 | 1,056 | 1,060 | 1,041 | 1,045 | -16 | -1.5% | 283,200 |
| 2024/09/26 | 1,047 | 1,061 | 1,043 | 1,061 | +15 | +1.4% | 414,300 |
| 2024/09/25 | 1,040 | 1,046 | 1,035 | 1,046 | +10 | +1% | 228,600 |
| 2024/09/24 | 1,042 | 1,042 | 1,032 | 1,036 | -6 | -0.6% | 206,500 |
| 2024/09/20 | 1,029 | 1,042 | 1,028 | 1,042 | +10 | +1% | 384,700 |
| 2024/09/19 | 1,028 | 1,034 | 1,022 | 1,032 | +2 | +0.2% | 285,300 |
| 2024/09/18 | 1,032 | 1,033 | 1,023 | 1,030 | +1 | +0.1% | 234,400 |
| 2024/09/17 | 1,020 | 1,029 | 1,016 | 1,029 | +17 | +1.7% | 249,100 |
| 2024/09/13 | 1,016 | 1,017 | 1,006 | 1,012 | -4 | -0.4% | 192,100 |
| 2024/09/12 | 1,009 | 1,016 | 1,005 | 1,016 | +14 | +1.4% | 195,800 |
| 2024/09/11 | 1,026 | 1,026 | 997 | 1,002 | -25 | -2.4% | 431,800 |
| 2024/09/10 | 1,012 | 1,032 | 1,008 | 1,027 | +19 | +1.9% | 276,600 |
| 2024/09/09 | 1,000 | 1,009 | 1,000 | 1,008 | -1 | -0.1% | 299,800 |
1～
50
件表示中 / 6076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 | 101,100円 | +11.5% | +7.5% | 1.58% | 52.03倍 | 5.09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 |
| アダストリア | 337,000円 | +5.2% | +3.3% | 2.67% | 12.28倍 | 2.05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 |
| ライフコーポ | 331,000円 | +5.4% | +2.2% | 3.02% | 9.14倍 | 1.08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 |
| くら寿司 | 381,500円 | +10.7% | +108.2% | 0.52% | 43.32倍 | 2.62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 |
| ＪＩＮＳＨＤ | 637,000円 | +8.6% | +7.4% | 1.05% | 28.43倍 | 5.81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 |
市場注目の銘柄
チャート関連のコラム
