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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 5,270 | 5,360 | 5,270 | 5,330 | +40 | +0.8% | 41,200 |
| 2023/04/19 | 5,210 | 5,290 | 5,210 | 5,290 | +30 | +0.6% | 28,500 |
| 2023/04/18 | 5,220 | 5,270 | 5,220 | 5,260 | +30 | +0.6% | 31,900 |
| 2023/04/17 | 5,290 | 5,340 | 5,230 | 5,230 | -70 | -1.3% | 38,600 |
| 2023/04/14 | 5,270 | 5,320 | 5,250 | 5,300 | +40 | +0.8% | 58,900 |
| 2023/04/13 | 5,230 | 5,270 | 5,210 | 5,260 | +40 | +0.8% | 38,500 |
| 2023/04/12 | 5,250 | 5,280 | 5,210 | 5,220 | -20 | -0.4% | 34,700 |
| 2023/04/11 | 5,250 | 5,260 | 5,200 | 5,240 | +30 | +0.6% | 63,900 |
| 2023/04/10 | 5,140 | 5,210 | 5,130 | 5,210 | +50 | +1% | 40,600 |
| 2023/04/07 | 5,180 | 5,270 | 5,160 | 5,160 | +30 | +0.6% | 79,900 |
| 2023/04/06 | 5,030 | 5,190 | 5,010 | 5,130 | +195 | +4% | 158,200 |
| 2023/04/05 | 4,970 | 5,000 | 4,935 | 4,935 | -55 | -1.1% | 58,500 |
| 2023/04/04 | 5,060 | 5,070 | 4,945 | 4,990 | -70 | -1.4% | 51,700 |
| 2023/04/03 | 5,060 | 5,090 | 5,040 | 5,060 | +20 | +0.4% | 35,200 |
| 2023/03/31 | 5,050 | 5,090 | 4,995 | 5,040 | -20 | -0.4% | 42,100 |
| 2023/03/30 | 5,090 | 5,090 | 4,980 | 5,060 | -60 | -1.2% | 45,000 |
| 2023/03/29 | 4,975 | 5,120 | 4,970 | 5,120 | +160 | +3.2% | 107,700 |
| 2023/03/28 | 4,920 | 4,970 | 4,915 | 4,960 | +50 | +1% | 52,700 |
| 2023/03/27 | 4,915 | 4,935 | 4,900 | 4,910 | +5 | +0.1% | 21,600 |
| 2023/03/24 | 4,885 | 4,930 | 4,875 | 4,905 | +5 | +0.1% | 30,200 |
| 2023/03/23 | 4,880 | 4,915 | 4,865 | 4,900 | +5 | +0.1% | 31,000 |
| 2023/03/22 | 4,835 | 4,915 | 4,830 | 4,895 | +75 | +1.6% | 35,300 |
| 2023/03/20 | 4,920 | 4,920 | 4,815 | 4,820 | -110 | -2.2% | 25,700 |
| 2023/03/17 | 4,900 | 4,945 | 4,880 | 4,930 | +50 | +1% | 57,200 |
| 2023/03/16 | 4,875 | 4,900 | 4,845 | 4,880 | -30 | -0.6% | 44,200 |
| 2023/03/15 | 4,860 | 4,920 | 4,845 | 4,910 | +65 | +1.3% | 43,400 |
| 2023/03/14 | 4,840 | 4,845 | 4,785 | 4,845 | -30 | -0.6% | 47,500 |
| 2023/03/13 | 4,865 | 4,875 | 4,820 | 4,875 | ±0 | ±0% | 40,000 |
| 2023/03/10 | 4,885 | 4,900 | 4,860 | 4,875 | -25 | -0.5% | 56,900 |
| 2023/03/09 | 4,905 | 4,915 | 4,885 | 4,900 | -20 | -0.4% | 44,700 |
| 2023/03/08 | 4,900 | 4,920 | 4,870 | 4,920 | +10 | +0.2% | 45,100 |
| 2023/03/07 | 4,860 | 4,915 | 4,860 | 4,910 | +70 | +1.4% | 72,300 |
| 2023/03/06 | 4,830 | 4,860 | 4,795 | 4,840 | +15 | +0.3% | 57,100 |
| 2023/03/03 | 4,765 | 4,825 | 4,730 | 4,825 | +60 | +1.3% | 92,100 |
| 2023/03/02 | 4,695 | 4,770 | 4,685 | 4,765 | +65 | +1.4% | 75,300 |
| 2023/03/01 | 4,660 | 4,715 | 4,660 | 4,700 | +30 | +0.6% | 64,100 |
| 2023/02/28 | 4,580 | 4,670 | 4,560 | 4,670 | +90 | +2% | 92,900 |
| 2023/02/27 | 4,580 | 4,590 | 4,545 | 4,580 | -60 | -1.3% | 143,600 |
| 2023/02/24 | 4,620 | 4,645 | 4,615 | 4,640 | +5 | +0.1% | 474,700 |
| 2023/02/22 | 4,665 | 4,670 | 4,610 | 4,635 | -35 | -0.7% | 153,300 |
| 2023/02/21 | 4,690 | 4,700 | 4,670 | 4,670 | -20 | -0.4% | 98,000 |
| 2023/02/20 | 4,675 | 4,690 | 4,665 | 4,690 | +10 | +0.2% | 118,000 |
| 2023/02/17 | 4,715 | 4,715 | 4,680 | 4,680 | -10 | -0.2% | 233,200 |
| 2023/02/16 | 4,690 | 4,710 | 4,680 | 4,690 | ±0 | ±0% | 30,200 |
| 2023/02/15 | 4,705 | 4,710 | 4,665 | 4,690 | ±0 | ±0% | 40,800 |
| 2023/02/14 | 4,660 | 4,700 | 4,660 | 4,690 | +10 | +0.2% | 39,700 |
| 2023/02/13 | 4,645 | 4,685 | 4,630 | 4,680 | +25 | +0.5% | 38,900 |
| 2023/02/10 | 4,660 | 4,670 | 4,645 | 4,655 | -20 | -0.4% | 73,500 |
| 2023/02/09 | 4,660 | 4,695 | 4,660 | 4,675 | +10 | +0.2% | 35,300 |
| 2023/02/08 | 4,715 | 4,725 | 4,665 | 4,665 | -50 | -1.1% | 34,200 |
551～
600
件表示中 / 6236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 | 94,400円 | +10.3% | +5.9% | 1.69% | 45.65倍 | 4.70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 |
| 物語コーポ | 386,000円 | +13.4% | +11.1% | 0.93% | 23.52倍 | 3.97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 |
| ネクステージ | 186,400円 | +11.3% | +34.2% | 1.82% | 13.48倍 | 2.07倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 西松屋チェ | 214,800円 | +7.5% | +10.7% | 1.44% | 13.85倍 | 1.42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 |
| ＡＯＫＩ ＨＤ | 166,400円 | +2.8% | +10.9% | 4.81% | 14.58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 |
市場注目の銘柄
チャート関連のコラム
