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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,525 | 4,555 | 4,500 | 4,540 | ±0 | ±0% | 31,700 |
| 2022/11/09 | 4,590 | 4,590 | 4,540 | 4,540 | -45 | -1% | 19,600 |
| 2022/11/08 | 4,540 | 4,590 | 4,540 | 4,585 | +45 | +1% | 26,300 |
| 2022/11/07 | 4,545 | 4,545 | 4,525 | 4,540 | -5 | -0.1% | 25,000 |
| 2022/11/04 | 4,555 | 4,565 | 4,535 | 4,545 | -20 | -0.4% | 29,300 |
| 2022/11/02 | 4,565 | 4,575 | 4,535 | 4,565 | ±0 | ±0% | 59,300 |
| 2022/11/01 | 4,590 | 4,590 | 4,550 | 4,565 | -25 | -0.5% | 13,000 |
| 2022/10/31 | 4,575 | 4,590 | 4,545 | 4,590 | +30 | +0.7% | 33,700 |
| 2022/10/28 | 4,510 | 4,570 | 4,505 | 4,560 | +40 | +0.9% | 136,600 |
| 2022/10/27 | 4,545 | 4,545 | 4,515 | 4,520 | -25 | -0.6% | 27,600 |
| 2022/10/26 | 4,530 | 4,565 | 4,515 | 4,545 | +40 | +0.9% | 36,800 |
| 2022/10/25 | 4,480 | 4,525 | 4,480 | 4,505 | +30 | +0.7% | 30,000 |
| 2022/10/24 | 4,500 | 4,500 | 4,455 | 4,475 | -5 | -0.1% | 23,000 |
| 2022/10/21 | 4,475 | 4,490 | 4,465 | 4,480 | -10 | -0.2% | 28,100 |
| 2022/10/20 | 4,480 | 4,505 | 4,465 | 4,490 | ±0 | ±0% | 31,800 |
| 2022/10/19 | 4,500 | 4,500 | 4,470 | 4,490 | +10 | +0.2% | 20,300 |
| 2022/10/18 | 4,480 | 4,495 | 4,455 | 4,480 | +50 | +1.1% | 30,900 |
| 2022/10/17 | 4,475 | 4,495 | 4,430 | 4,430 | -60 | -1.3% | 37,500 |
| 2022/10/14 | 4,460 | 4,495 | 4,445 | 4,490 | +75 | +1.7% | 55,600 |
| 2022/10/13 | 4,405 | 4,425 | 4,380 | 4,415 | +35 | +0.8% | 46,900 |
| 2022/10/12 | 4,320 | 4,410 | 4,320 | 4,380 | +30 | +0.7% | 51,600 |
| 2022/10/11 | 4,365 | 4,415 | 4,325 | 4,350 | -55 | -1.2% | 66,600 |
| 2022/10/07 | 4,365 | 4,440 | 4,360 | 4,405 | +10 | +0.2% | 51,700 |
| 2022/10/06 | 4,350 | 4,410 | 4,340 | 4,395 | +5 | +0.1% | 86,300 |
| 2022/10/05 | 4,450 | 4,455 | 4,375 | 4,390 | -15 | -0.3% | 53,400 |
| 2022/10/04 | 4,330 | 4,405 | 4,330 | 4,405 | +75 | +1.7% | 61,200 |
| 2022/10/03 | 4,400 | 4,400 | 4,315 | 4,330 | -110 | -2.5% | 73,500 |
| 2022/09/30 | 4,445 | 4,475 | 4,410 | 4,440 | -20 | -0.4% | 43,100 |
| 2022/09/29 | 4,450 | 4,480 | 4,410 | 4,460 | +55 | +1.2% | 50,500 |
| 2022/09/28 | 4,400 | 4,410 | 4,330 | 4,405 | -5 | -0.1% | 97,400 |
| 2022/09/27 | 4,395 | 4,470 | 4,390 | 4,410 | -20 | -0.5% | 65,400 |
| 2022/09/26 | 4,450 | 4,480 | 4,430 | 4,430 | -50 | -1.1% | 62,200 |
| 2022/09/22 | 4,450 | 4,500 | 4,440 | 4,480 | -10 | -0.2% | 39,900 |
| 2022/09/21 | 4,490 | 4,515 | 4,480 | 4,490 | -30 | -0.7% | 33,200 |
| 2022/09/20 | 4,500 | 4,535 | 4,470 | 4,520 | +40 | +0.9% | 86,200 |
| 2022/09/16 | 4,465 | 4,495 | 4,450 | 4,480 | +5 | +0.1% | 43,600 |
| 2022/09/15 | 4,430 | 4,475 | 4,425 | 4,475 | +55 | +1.2% | 28,300 |
| 2022/09/14 | 4,420 | 4,450 | 4,405 | 4,420 | -55 | -1.2% | 38,300 |
| 2022/09/13 | 4,450 | 4,495 | 4,445 | 4,475 | +30 | +0.7% | 30,300 |
| 2022/09/12 | 4,390 | 4,445 | 4,385 | 4,445 | +70 | +1.6% | 32,700 |
| 2022/09/09 | 4,355 | 4,395 | 4,350 | 4,375 | +15 | +0.3% | 48,300 |
| 2022/09/08 | 4,390 | 4,405 | 4,345 | 4,360 | -10 | -0.2% | 72,100 |
| 2022/09/07 | 4,455 | 4,465 | 4,340 | 4,370 | -90 | -2% | 106,200 |
| 2022/09/06 | 4,460 | 4,525 | 4,455 | 4,460 | -10 | -0.2% | 54,300 |
| 2022/09/05 | 4,475 | 4,480 | 4,445 | 4,470 | ±0 | ±0% | 53,500 |
| 2022/09/02 | 4,515 | 4,520 | 4,450 | 4,470 | -40 | -0.9% | 79,100 |
| 2022/09/01 | 4,550 | 4,570 | 4,510 | 4,510 | -45 | -1% | 69,500 |
| 2022/08/31 | 4,500 | 4,560 | 4,495 | 4,555 | +40 | +0.9% | 92,600 |
| 2022/08/30 | 4,550 | 4,560 | 4,515 | 4,515 | -90 | -2% | 257,400 |
| 2022/08/29 | 4,585 | 4,605 | 4,565 | 4,605 | -10 | -0.2% | 431,500 |
501～
550
件表示中 / 6077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 | 101,300円 | +11.5% | +7.5% | 1.58% | 52.14倍 | 5.10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 | 355,000円 | +5.2% | +3.3% | 2.54% | 12.94倍 | 2.16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 | 333,000円 | +5.4% | +2.2% | 3.00% | 9.19倍 | 1.09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 | 384,000円 | +10.7% | +108.2% | 0.52% | 43.60倍 | 2.64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 |
| 西松屋チェ | 226,200円 | +6.1% | +11.2% | 1.33% | 14.44倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
