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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 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 |
| 2025/07/03 | 908 | 915 | 904 | 913 | +5 | +0.6% | 335,500 |
| 2025/07/02 | 905 | 911 | 902 | 908 | +3 | +0.3% | 250,100 |
| 2025/07/01 | 920 | 928 | 904 | 905 | -18 | -2% | 426,900 |
| 2025/06/30 | 925 | 931 | 922 | 923 | +1 | +0.1% | 274,000 |
| 2025/06/27 | 931 | 931 | 916 | 922 | -10 | -1.1% | 424,200 |
| 2025/06/26 | 928 | 941 | 922 | 932 | +2 | +0.2% | 449,700 |
| 2025/06/25 | 925 | 947 | 921 | 930 | +4 | +0.4% | 655,600 |
| 2025/06/24 | 925 | 959 | 916 | 926 | +39 | +4.4% | 2,157,600 |
| 2025/06/23 | 893 | 905 | 887 | 887 | -8 | -0.9% | 878,500 |
| 2025/06/20 | 891 | 895 | 890 | 895 | +5 | +0.6% | 560,500 |
| 2025/06/19 | 896 | 899 | 890 | 890 | -5 | -0.6% | 242,000 |
| 2025/06/18 | 896 | 900 | 895 | 895 | ±0 | ±0% | 275,000 |
| 2025/06/17 | 896 | 899 | 894 | 895 | ±0 | ±0% | 234,800 |
| 2025/06/16 | 889 | 896 | 888 | 895 | +9 | +1% | 284,600 |
| 2025/06/13 | 894 | 894 | 885 | 886 | -12 | -1.3% | 543,400 |
| 2025/06/12 | 905 | 905 | 898 | 898 | -5 | -0.6% | 445,100 |
| 2025/06/11 | 904 | 909 | 903 | 903 | ±0 | ±0% | 215,400 |
| 2025/06/10 | 906 | 910 | 903 | 903 | -3 | -0.3% | 208,800 |
| 2025/06/09 | 905 | 907 | 900 | 906 | +5 | +0.6% | 277,100 |
| 2025/06/06 | 905 | 911 | 900 | 901 | -2 | -0.2% | 229,800 |
| 2025/06/05 | 906 | 906 | 900 | 903 | -6 | -0.7% | 285,800 |
| 2025/06/04 | 903 | 911 | 902 | 909 | +6 | +0.7% | 265,000 |
| 2025/06/03 | 907 | 910 | 903 | 903 | -4 | -0.4% | 217,300 |
| 2025/06/02 | 909 | 912 | 903 | 907 | -3 | -0.3% | 256,200 |
| 2025/05/30 | 910 | 912 | 903 | 910 | -2 | -0.2% | 286,200 |
| 2025/05/29 | 911 | 915 | 909 | 912 | ±0 | ±0% | 175,100 |
| 2025/05/28 | 912 | 914 | 908 | 912 | +3 | +0.3% | 161,600 |
| 2025/05/27 | 911 | 911 | 907 | 909 | +3 | +0.3% | 110,100 |
| 2025/05/26 | 908 | 912 | 904 | 906 | +3 | +0.3% | 219,700 |
| 2025/05/23 | 905 | 909 | 903 | 903 | ±0 | ±0% | 251,300 |
| 2025/05/22 | 906 | 912 | 901 | 903 | -4 | -0.4% | 286,700 |
| 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 |
1～
50
件表示中 / 6234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 | 91,800円 | +10.3% | +5.9% | 1.74% | 44.40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 |
| くら寿司 | 358,500円 | +3.4% | -16.5% | 0.56% | 41.90倍 | 2.35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 |
| 平和堂 | 287,600円 | +2.5% | +6.6% | 2.29% | 13.22倍 | 0.76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 |
| ＡＯＫＩ ＨＤ | 167,300円 | +2.8% | +10.9% | 4.78% | 14.66倍 | 0.99倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| アダストリア | 289,700円 | +4.1% | +19.0% | 3.11% | 10.77倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
