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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,630 | 4,670 | 4,610 | 4,670 | +65 | +1.4% | 49,800 |
| 2021/10/29 | 4,610 | 4,640 | 4,565 | 4,605 | -10 | -0.2% | 25,800 |
| 2021/10/28 | 4,530 | 4,640 | 4,530 | 4,615 | +80 | +1.8% | 52,200 |
| 2021/10/27 | 4,515 | 4,545 | 4,510 | 4,535 | +20 | +0.4% | 10,800 |
| 2021/10/26 | 4,505 | 4,535 | 4,505 | 4,515 | +15 | +0.3% | 11,900 |
| 2021/10/25 | 4,540 | 4,545 | 4,500 | 4,500 | -50 | -1.1% | 19,800 |
| 2021/10/22 | 4,580 | 4,600 | 4,545 | 4,550 | -30 | -0.7% | 21,900 |
| 2021/10/21 | 4,600 | 4,610 | 4,570 | 4,580 | -15 | -0.3% | 19,200 |
| 2021/10/20 | 4,560 | 4,610 | 4,555 | 4,595 | +35 | +0.8% | 24,200 |
| 2021/10/19 | 4,575 | 4,575 | 4,555 | 4,560 | ±0 | ±0% | 13,400 |
| 2021/10/18 | 4,615 | 4,635 | 4,545 | 4,560 | -55 | -1.2% | 23,100 |
| 2021/10/15 | 4,570 | 4,625 | 4,560 | 4,615 | +40 | +0.9% | 45,500 |
| 2021/10/14 | 4,540 | 4,575 | 4,505 | 4,575 | +50 | +1.1% | 33,000 |
| 2021/10/13 | 4,525 | 4,555 | 4,510 | 4,525 | -20 | -0.4% | 29,400 |
| 2021/10/12 | 4,590 | 4,590 | 4,540 | 4,545 | -45 | -1% | 41,600 |
| 2021/10/11 | 4,525 | 4,590 | 4,495 | 4,590 | +90 | +2% | 54,300 |
| 2021/10/08 | 4,445 | 4,530 | 4,435 | 4,500 | +100 | +2.3% | 55,700 |
| 2021/10/07 | 4,480 | 4,555 | 4,400 | 4,400 | -10 | -0.2% | 93,600 |
| 2021/10/06 | 4,510 | 4,545 | 4,400 | 4,410 | -80 | -1.8% | 79,200 |
| 2021/10/05 | 4,540 | 4,540 | 4,480 | 4,490 | -65 | -1.4% | 75,600 |
| 2021/10/04 | 4,565 | 4,620 | 4,525 | 4,555 | +5 | +0.1% | 39,900 |
| 2021/10/01 | 4,595 | 4,620 | 4,525 | 4,550 | -10 | -0.2% | 105,500 |
| 2021/09/30 | 4,565 | 4,605 | 4,555 | 4,560 | -5 | -0.1% | 50,600 |
| 2021/09/29 | 4,580 | 4,590 | 4,535 | 4,565 | -50 | -1.1% | 116,600 |
| 2021/09/28 | 4,650 | 4,660 | 4,590 | 4,615 | -5 | -0.1% | 109,600 |
| 2021/09/27 | 4,695 | 4,695 | 4,615 | 4,620 | -90 | -1.9% | 86,800 |
| 2021/09/24 | 4,650 | 4,725 | 4,640 | 4,710 | +125 | +2.7% | 59,400 |
| 2021/09/22 | 4,685 | 4,685 | 4,585 | 4,585 | -105 | -2.2% | 91,500 |
| 2021/09/21 | 4,710 | 4,720 | 4,655 | 4,690 | -25 | -0.5% | 100,300 |
| 2021/09/17 | 4,775 | 4,810 | 4,705 | 4,715 | -50 | -1% | 92,000 |
| 2021/09/16 | 4,850 | 4,850 | 4,765 | 4,765 | -105 | -2.2% | 78,500 |
| 2021/09/15 | 4,940 | 4,945 | 4,840 | 4,870 | -130 | -2.6% | 42,500 |
| 2021/09/14 | 4,955 | 5,020 | 4,945 | 5,000 | +40 | +0.8% | 50,800 |
| 2021/09/13 | 4,870 | 4,960 | 4,855 | 4,960 | +70 | +1.4% | 73,800 |
| 2021/09/10 | 4,850 | 4,890 | 4,850 | 4,890 | +30 | +0.6% | 52,900 |
| 2021/09/09 | 4,865 | 4,880 | 4,840 | 4,860 | -5 | -0.1% | 46,400 |
| 2021/09/08 | 4,840 | 4,865 | 4,830 | 4,865 | +30 | +0.6% | 41,400 |
| 2021/09/07 | 4,830 | 4,835 | 4,810 | 4,835 | +15 | +0.3% | 36,600 |
| 2021/09/06 | 4,800 | 4,820 | 4,780 | 4,820 | +30 | +0.6% | 35,300 |
| 2021/09/03 | 4,795 | 4,820 | 4,775 | 4,790 | -5 | -0.1% | 38,500 |
| 2021/09/02 | 4,795 | 4,805 | 4,755 | 4,795 | +10 | +0.2% | 36,100 |
| 2021/09/01 | 4,750 | 4,785 | 4,750 | 4,785 | +35 | +0.7% | 35,800 |
| 2021/08/31 | 4,790 | 4,805 | 4,730 | 4,750 | -50 | -1% | 66,000 |
| 2021/08/30 | 4,805 | 4,820 | 4,785 | 4,800 | -30 | -0.6% | 147,100 |
| 2021/08/27 | 4,890 | 4,890 | 4,825 | 4,830 | -35 | -0.7% | 517,900 |
| 2021/08/26 | 4,895 | 4,910 | 4,860 | 4,865 | -20 | -0.4% | 199,600 |
| 2021/08/25 | 4,910 | 4,935 | 4,885 | 4,885 | ±0 | ±0% | 135,300 |
| 2021/08/24 | 4,905 | 4,925 | 4,885 | 4,885 | -15 | -0.3% | 79,900 |
| 2021/08/23 | 4,895 | 4,935 | 4,860 | 4,900 | +30 | +0.6% | 171,100 |
| 2021/08/20 | 4,910 | 4,945 | 4,870 | 4,870 | -35 | -0.7% | 200,200 |
751～
800
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
