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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,645 | 4,680 | 4,615 | 4,625 | -45 | -1% | 22,900 |
| 2022/03/30 | 4,690 | 4,690 | 4,615 | 4,670 | +5 | +0.1% | 28,000 |
| 2022/03/29 | 4,625 | 4,685 | 4,590 | 4,665 | +40 | +0.9% | 33,100 |
| 2022/03/28 | 4,590 | 4,625 | 4,590 | 4,625 | +35 | +0.8% | 24,900 |
| 2022/03/25 | 4,630 | 4,635 | 4,590 | 4,590 | -25 | -0.5% | 20,900 |
| 2022/03/24 | 4,590 | 4,615 | 4,575 | 4,615 | -20 | -0.4% | 25,400 |
| 2022/03/23 | 4,675 | 4,685 | 4,630 | 4,635 | -30 | -0.6% | 34,900 |
| 2022/03/22 | 4,695 | 4,720 | 4,665 | 4,665 | -30 | -0.6% | 34,800 |
| 2022/03/18 | 4,725 | 4,765 | 4,685 | 4,695 | -75 | -1.6% | 55,700 |
| 2022/03/17 | 4,745 | 4,770 | 4,710 | 4,770 | +75 | +1.6% | 50,400 |
| 2022/03/16 | 4,670 | 4,715 | 4,660 | 4,695 | +25 | +0.5% | 34,400 |
| 2022/03/15 | 4,595 | 4,675 | 4,595 | 4,670 | +80 | +1.7% | 29,600 |
| 2022/03/14 | 4,610 | 4,655 | 4,590 | 4,590 | -20 | -0.4% | 31,500 |
| 2022/03/11 | 4,650 | 4,670 | 4,610 | 4,610 | -65 | -1.4% | 36,300 |
| 2022/03/10 | 4,630 | 4,675 | 4,595 | 4,675 | +110 | +2.4% | 35,000 |
| 2022/03/09 | 4,675 | 4,680 | 4,550 | 4,565 | -110 | -2.4% | 41,800 |
| 2022/03/08 | 4,635 | 4,730 | 4,635 | 4,675 | -30 | -0.6% | 52,400 |
| 2022/03/07 | 4,610 | 4,725 | 4,610 | 4,705 | +50 | +1.1% | 71,500 |
| 2022/03/04 | 4,665 | 4,695 | 4,640 | 4,655 | -30 | -0.6% | 18,800 |
| 2022/03/03 | 4,700 | 4,735 | 4,685 | 4,685 | +15 | +0.3% | 36,100 |
| 2022/03/02 | 4,610 | 4,695 | 4,610 | 4,670 | -10 | -0.2% | 31,100 |
| 2022/03/01 | 4,695 | 4,700 | 4,670 | 4,680 | ±0 | ±0% | 52,100 |
| 2022/02/28 | 4,590 | 4,690 | 4,585 | 4,680 | +90 | +2% | 77,300 |
| 2022/02/25 | 4,530 | 4,590 | 4,525 | 4,590 | +5 | +0.1% | 100,100 |
| 2022/02/24 | 4,565 | 4,590 | 4,530 | 4,585 | -20 | -0.4% | 235,700 |
| 2022/02/22 | 4,600 | 4,605 | 4,565 | 4,605 | -10 | -0.2% | 139,700 |
| 2022/02/21 | 4,670 | 4,670 | 4,605 | 4,615 | -55 | -1.2% | 307,600 |
| 2022/02/18 | 4,735 | 4,735 | 4,660 | 4,670 | -50 | -1.1% | 214,500 |
| 2022/02/17 | 4,715 | 4,755 | 4,700 | 4,720 | +20 | +0.4% | 66,100 |
| 2022/02/16 | 4,750 | 4,765 | 4,700 | 4,700 | +20 | +0.4% | 49,000 |
| 2022/02/15 | 4,715 | 4,720 | 4,680 | 4,680 | -20 | -0.4% | 39,700 |
| 2022/02/14 | 4,685 | 4,730 | 4,660 | 4,700 | -35 | -0.7% | 51,000 |
| 2022/02/10 | 4,705 | 4,735 | 4,695 | 4,735 | +55 | +1.2% | 45,500 |
| 2022/02/09 | 4,705 | 4,705 | 4,665 | 4,680 | +10 | +0.2% | 21,300 |
| 2022/02/08 | 4,695 | 4,710 | 4,660 | 4,670 | +5 | +0.1% | 28,600 |
| 2022/02/07 | 4,665 | 4,690 | 4,660 | 4,665 | -30 | -0.6% | 18,400 |
| 2022/02/04 | 4,645 | 4,695 | 4,640 | 4,695 | +50 | +1.1% | 19,300 |
| 2022/02/03 | 4,650 | 4,680 | 4,635 | 4,645 | -10 | -0.2% | 16,500 |
| 2022/02/02 | 4,615 | 4,660 | 4,605 | 4,655 | +50 | +1.1% | 21,000 |
| 2022/02/01 | 4,595 | 4,625 | 4,585 | 4,605 | +10 | +0.2% | 14,500 |
| 2022/01/31 | 4,580 | 4,620 | 4,580 | 4,595 | +15 | +0.3% | 13,100 |
| 2022/01/28 | 4,585 | 4,620 | 4,565 | 4,580 | +55 | +1.2% | 29,100 |
| 2022/01/27 | 4,600 | 4,610 | 4,515 | 4,525 | -95 | -2.1% | 30,800 |
| 2022/01/26 | 4,650 | 4,655 | 4,605 | 4,620 | -10 | -0.2% | 16,300 |
| 2022/01/25 | 4,615 | 4,640 | 4,600 | 4,630 | +10 | +0.2% | 14,000 |
| 2022/01/24 | 4,665 | 4,665 | 4,600 | 4,620 | -45 | -1% | 19,300 |
| 2022/01/21 | 4,605 | 4,665 | 4,600 | 4,665 | +60 | +1.3% | 24,300 |
| 2022/01/20 | 4,630 | 4,635 | 4,585 | 4,605 | +45 | +1% | 22,400 |
| 2022/01/19 | 4,600 | 4,620 | 4,560 | 4,560 | -60 | -1.3% | 23,500 |
| 2022/01/18 | 4,610 | 4,675 | 4,600 | 4,620 | +10 | +0.2% | 19,600 |
651～
700
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
