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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,595 | 4,640 | 4,590 | 4,610 | +35 | +0.8% | 9,200 |
| 2022/01/14 | 4,525 | 4,590 | 4,520 | 4,575 | +45 | +1% | 18,900 |
| 2022/01/13 | 4,640 | 4,640 | 4,530 | 4,530 | -110 | -2.4% | 27,400 |
| 2022/01/12 | 4,650 | 4,670 | 4,630 | 4,640 | +10 | +0.2% | 13,800 |
| 2022/01/11 | 4,605 | 4,630 | 4,585 | 4,630 | +25 | +0.5% | 16,700 |
| 2022/01/07 | 4,630 | 4,655 | 4,595 | 4,605 | +20 | +0.4% | 20,300 |
| 2022/01/06 | 4,635 | 4,660 | 4,585 | 4,585 | -100 | -2.1% | 21,900 |
| 2022/01/05 | 4,700 | 4,700 | 4,650 | 4,685 | +15 | +0.3% | 17,600 |
| 2022/01/04 | 4,680 | 4,705 | 4,640 | 4,670 | +25 | +0.5% | 27,800 |
| 2021/12/30 | 4,640 | 4,680 | 4,635 | 4,645 | -25 | -0.5% | 14,700 |
| 2021/12/29 | 4,635 | 4,670 | 4,620 | 4,670 | +35 | +0.8% | 18,500 |
| 2021/12/28 | 4,560 | 4,635 | 4,530 | 4,635 | +100 | +2.2% | 33,000 |
| 2021/12/27 | 4,485 | 4,545 | 4,485 | 4,535 | +40 | +0.9% | 32,600 |
| 2021/12/24 | 4,560 | 4,560 | 4,480 | 4,495 | -35 | -0.8% | 23,900 |
| 2021/12/23 | 4,565 | 4,580 | 4,530 | 4,530 | -40 | -0.9% | 13,000 |
| 2021/12/22 | 4,575 | 4,580 | 4,550 | 4,570 | +20 | +0.4% | 12,300 |
| 2021/12/21 | 4,570 | 4,590 | 4,550 | 4,550 | +45 | +1% | 25,700 |
| 2021/12/20 | 4,550 | 4,580 | 4,505 | 4,505 | -50 | -1.1% | 19,900 |
| 2021/12/17 | 4,640 | 4,640 | 4,555 | 4,555 | -85 | -1.8% | 17,900 |
| 2021/12/16 | 4,620 | 4,645 | 4,595 | 4,640 | +25 | +0.5% | 28,400 |
| 2021/12/15 | 4,580 | 4,620 | 4,580 | 4,615 | +50 | +1.1% | 11,700 |
| 2021/12/14 | 4,605 | 4,610 | 4,565 | 4,565 | -40 | -0.9% | 17,000 |
| 2021/12/13 | 4,590 | 4,610 | 4,580 | 4,605 | +5 | +0.1% | 16,400 |
| 2021/12/10 | 4,585 | 4,610 | 4,570 | 4,600 | +15 | +0.3% | 17,900 |
| 2021/12/09 | 4,600 | 4,615 | 4,575 | 4,585 | -15 | -0.3% | 12,100 |
| 2021/12/08 | 4,600 | 4,610 | 4,560 | 4,600 | +5 | +0.1% | 16,600 |
| 2021/12/07 | 4,520 | 4,595 | 4,505 | 4,595 | +110 | +2.5% | 22,500 |
| 2021/12/06 | 4,505 | 4,520 | 4,475 | 4,485 | -5 | -0.1% | 14,500 |
| 2021/12/03 | 4,450 | 4,505 | 4,425 | 4,490 | +80 | +1.8% | 21,200 |
| 2021/12/02 | 4,420 | 4,495 | 4,410 | 4,410 | -50 | -1.1% | 22,200 |
| 2021/12/01 | 4,405 | 4,470 | 4,385 | 4,460 | +25 | +0.6% | 28,000 |
| 2021/11/30 | 4,440 | 4,535 | 4,425 | 4,435 | +5 | +0.1% | 32,900 |
| 2021/11/29 | 4,480 | 4,505 | 4,420 | 4,430 | -95 | -2.1% | 31,300 |
| 2021/11/26 | 4,560 | 4,570 | 4,510 | 4,525 | -35 | -0.8% | 24,700 |
| 2021/11/25 | 4,560 | 4,595 | 4,560 | 4,560 | +5 | +0.1% | 7,500 |
| 2021/11/24 | 4,625 | 4,635 | 4,555 | 4,555 | -75 | -1.6% | 16,800 |
| 2021/11/22 | 4,575 | 4,640 | 4,560 | 4,630 | +25 | +0.5% | 18,000 |
| 2021/11/19 | 4,590 | 4,610 | 4,555 | 4,605 | +15 | +0.3% | 22,500 |
| 2021/11/18 | 4,630 | 4,635 | 4,585 | 4,590 | -50 | -1.1% | 32,000 |
| 2021/11/17 | 4,705 | 4,705 | 4,640 | 4,640 | -70 | -1.5% | 11,100 |
| 2021/11/16 | 4,685 | 4,715 | 4,680 | 4,710 | +20 | +0.4% | 25,100 |
| 2021/11/15 | 4,680 | 4,690 | 4,655 | 4,690 | +25 | +0.5% | 16,100 |
| 2021/11/12 | 4,645 | 4,665 | 4,630 | 4,665 | +25 | +0.5% | 23,000 |
| 2021/11/11 | 4,615 | 4,655 | 4,600 | 4,640 | +10 | +0.2% | 24,500 |
| 2021/11/10 | 4,600 | 4,630 | 4,590 | 4,630 | +35 | +0.8% | 14,900 |
| 2021/11/09 | 4,625 | 4,640 | 4,595 | 4,595 | -25 | -0.5% | 18,200 |
| 2021/11/08 | 4,655 | 4,675 | 4,615 | 4,620 | -20 | -0.4% | 16,700 |
| 2021/11/05 | 4,605 | 4,665 | 4,595 | 4,640 | +40 | +0.9% | 21,500 |
| 2021/11/04 | 4,650 | 4,665 | 4,600 | 4,600 | -55 | -1.2% | 62,600 |
| 2021/11/02 | 4,645 | 4,680 | 4,640 | 4,655 | -15 | -0.3% | 29,100 |
701～
750
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
