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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/04/02 | 1,192 | 1,192 | 1,152 | 1,160 | -34 | -2.8% | 624,700 |
| 2024/04/01 | 1,207 | 1,209 | 1,190 | 1,194 | -7 | -0.6% | 292,100 |
| 2024/03/29 | 1,198 | 1,205 | 1,197 | 1,201 | +5 | +0.4% | 226,300 |
| 2024/03/28 | 1,201 | 1,204 | 1,191 | 1,196 | -9 | -0.7% | 285,300 |
| 2024/03/27 | 1,200 | 1,210 | 1,196 | 1,205 | +9 | +0.8% | 288,400 |
| 2024/03/26 | 1,198 | 1,199 | 1,186 | 1,196 | -2 | -0.2% | 253,800 |
| 2024/03/25 | 1,212 | 1,214 | 1,196 | 1,198 | -20 | -1.6% | 411,900 |
| 2024/03/22 | 1,216 | 1,223 | 1,212 | 1,218 | +12 | +1% | 277,800 |
| 2024/03/21 | 1,230 | 1,230 | 1,206 | 1,206 | -20 | -1.6% | 364,400 |
| 2024/03/19 | 1,221 | 1,233 | 1,219 | 1,226 | +8 | +0.7% | 273,800 |
| 2024/03/18 | 1,221 | 1,224 | 1,207 | 1,218 | -6 | -0.5% | 220,000 |
| 2024/03/15 | 1,211 | 1,230 | 1,211 | 1,224 | +10 | +0.8% | 389,100 |
| 2024/03/14 | 1,205 | 1,217 | 1,202 | 1,214 | +2 | +0.2% | 222,500 |
| 2024/03/13 | 1,211 | 1,217 | 1,204 | 1,212 | +3 | +0.2% | 265,200 |
| 2024/03/12 | 1,190 | 1,210 | 1,187 | 1,209 | +13 | +1.1% | 259,600 |
| 2024/03/11 | 1,200 | 1,209 | 1,186 | 1,196 | -4 | -0.3% | 304,900 |
| 2024/03/08 | 1,198 | 1,206 | 1,187 | 1,200 | -3 | -0.2% | 334,200 |
| 2024/03/07 | 1,207 | 1,214 | 1,199 | 1,203 | -7 | -0.6% | 278,000 |
| 2024/03/06 | 1,200 | 1,214 | 1,196 | 1,210 | +5 | +0.4% | 343,300 |
| 2024/03/05 | 1,200 | 1,211 | 1,185 | 1,205 | +2 | +0.2% | 448,600 |
| 2024/03/04 | 1,209 | 1,221 | 1,200 | 1,203 | -7 | -0.6% | 447,200 |
| 2024/03/01 | 1,226 | 1,226 | 1,197 | 1,210 | -23 | -1.9% | 659,200 |
| 2024/02/29 | 1,237 | 1,240 | 1,220 | 1,233 | -2 | -0.2% | 745,000 |
| 2024/02/28 | 1,216 | 1,248 | 1,185 | 1,235 | -4,795 | -79.5% | 1,962,700 |
| 2024/02/27 | 6,100 | 6,100 | 5,970 | 6,030 | ±0 | ±0% | 391,000 |
| 2024/02/26 | 6,020 | 6,050 | 5,960 | 6,030 | +50 | +0.8% | 336,200 |
| 2024/02/22 | 6,050 | 6,080 | 5,960 | 5,980 | -70 | -1.2% | 335,800 |
| 2024/02/21 | 6,090 | 6,100 | 6,010 | 6,050 | -40 | -0.7% | 227,100 |
| 2024/02/20 | 6,150 | 6,150 | 6,060 | 6,090 | -20 | -0.3% | 102,000 |
| 2024/02/19 | 6,040 | 6,120 | 6,040 | 6,110 | +70 | +1.2% | 124,000 |
| 2024/02/16 | 6,040 | 6,080 | 5,980 | 6,040 | +70 | +1.2% | 107,500 |
| 2024/02/15 | 6,140 | 6,140 | 5,930 | 5,970 | -130 | -2.1% | 193,900 |
1～
50
件表示中 / 5936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 | 107,200円 | +11.5% | +7.5% | 1.49% | 55.17倍 | 5.53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 |
| アトム | 89,800円 | +5.8% | - | 0.00% | - | 22.66倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| アダストリア | 351,500円 | +5.2% | +3.3% | 2.56% | 12.53倍 | 2.27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 |
| フ ジ | 193,500円 | +1.1% | +1.9% | 1.55% | 20.96倍 | 0.78倍 |
|
四国最大のスーパー。２２年３月マックスバリュ西日本との統合で持株会社化、イオン子会社に |
| 物語コーポ | 435,500円 | +14.5% | +14.9% | 0.69% | 29.47倍 | 5.88倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
市場注目の銘柄
チャート関連のコラム
