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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 4,665 | 4,670 | 4,655 | 4,660 | +5 | +0.1% | 27,500 |
| 2022/11/22 | 4,630 | 4,665 | 4,625 | 4,655 | +40 | +0.9% | 40,300 |
| 2022/11/21 | 4,625 | 4,630 | 4,590 | 4,615 | +5 | +0.1% | 27,400 |
| 2022/11/18 | 4,630 | 4,640 | 4,590 | 4,610 | -15 | -0.3% | 30,200 |
| 2022/11/17 | 4,600 | 4,625 | 4,600 | 4,625 | +25 | +0.5% | 27,900 |
| 2022/11/16 | 4,580 | 4,610 | 4,575 | 4,600 | +20 | +0.4% | 30,300 |
| 2022/11/15 | 4,565 | 4,595 | 4,545 | 4,580 | +15 | +0.3% | 30,000 |
| 2022/11/14 | 4,575 | 4,590 | 4,550 | 4,565 | -5 | -0.1% | 35,000 |
| 2022/11/11 | 4,595 | 4,595 | 4,550 | 4,570 | +30 | +0.7% | 29,600 |
| 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 |
651～
700
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
