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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,935 | 4,975 | 4,905 | 4,905 | -50 | -1% | 50,900 |
| 2021/08/18 | 4,890 | 4,955 | 4,890 | 4,955 | +55 | +1.1% | 35,600 |
| 2021/08/17 | 4,860 | 4,920 | 4,860 | 4,900 | +40 | +0.8% | 33,700 |
| 2021/08/16 | 4,875 | 4,885 | 4,850 | 4,860 | -15 | -0.3% | 68,100 |
| 2021/08/13 | 4,885 | 4,910 | 4,875 | 4,875 | -10 | -0.2% | 34,000 |
| 2021/08/12 | 4,905 | 4,915 | 4,885 | 4,885 | -15 | -0.3% | 34,800 |
| 2021/08/11 | 4,910 | 4,910 | 4,875 | 4,900 | +30 | +0.6% | 34,200 |
| 2021/08/10 | 4,860 | 4,905 | 4,860 | 4,870 | +10 | +0.2% | 37,400 |
| 2021/08/06 | 4,850 | 4,880 | 4,850 | 4,860 | +25 | +0.5% | 21,100 |
| 2021/08/05 | 4,855 | 4,885 | 4,835 | 4,835 | -30 | -0.6% | 21,900 |
| 2021/08/04 | 4,880 | 4,900 | 4,865 | 4,865 | -20 | -0.4% | 10,800 |
| 2021/08/03 | 4,920 | 4,935 | 4,870 | 4,885 | -55 | -1.1% | 19,800 |
| 2021/08/02 | 4,890 | 4,950 | 4,865 | 4,940 | +85 | +1.8% | 20,300 |
| 2021/07/30 | 4,850 | 4,865 | 4,830 | 4,855 | -15 | -0.3% | 21,200 |
| 2021/07/29 | 4,910 | 4,915 | 4,855 | 4,870 | -30 | -0.6% | 14,900 |
| 2021/07/28 | 4,875 | 4,915 | 4,875 | 4,900 | -15 | -0.3% | 10,200 |
| 2021/07/27 | 4,895 | 4,930 | 4,870 | 4,915 | +65 | +1.3% | 19,000 |
| 2021/07/26 | 4,895 | 4,895 | 4,845 | 4,850 | +15 | +0.3% | 11,900 |
| 2021/07/21 | 4,870 | 4,885 | 4,835 | 4,835 | +20 | +0.4% | 12,200 |
| 2021/07/20 | 4,840 | 4,850 | 4,810 | 4,815 | -35 | -0.7% | 23,100 |
| 2021/07/19 | 4,885 | 4,890 | 4,840 | 4,850 | -55 | -1.1% | 24,100 |
| 2021/07/16 | 4,870 | 4,905 | 4,855 | 4,905 | +5 | +0.1% | 13,400 |
| 2021/07/15 | 4,985 | 4,985 | 4,900 | 4,900 | -80 | -1.6% | 22,400 |
| 2021/07/14 | 4,975 | 4,990 | 4,960 | 4,980 | -5 | -0.1% | 13,900 |
| 2021/07/13 | 4,965 | 5,000 | 4,930 | 4,985 | +20 | +0.4% | 21,400 |
| 2021/07/12 | 4,970 | 4,980 | 4,940 | 4,965 | +60 | +1.2% | 22,600 |
| 2021/07/09 | 4,920 | 4,920 | 4,840 | 4,905 | -35 | -0.7% | 45,300 |
| 2021/07/08 | 4,945 | 4,995 | 4,940 | 4,940 | -5 | -0.1% | 23,500 |
| 2021/07/07 | 4,955 | 5,000 | 4,945 | 4,945 | -35 | -0.7% | 17,500 |
| 2021/07/06 | 5,000 | 5,000 | 4,960 | 4,980 | -5 | -0.1% | 14,100 |
| 2021/07/05 | 4,990 | 5,020 | 4,965 | 4,985 | -5 | -0.1% | 22,400 |
| 2021/07/02 | 5,070 | 5,080 | 4,970 | 4,990 | -70 | -1.4% | 31,500 |
| 2021/07/01 | 5,090 | 5,110 | 5,030 | 5,060 | -30 | -0.6% | 36,300 |
| 2021/06/30 | 5,040 | 5,090 | 5,020 | 5,090 | +70 | +1.4% | 37,700 |
| 2021/06/29 | 4,990 | 5,020 | 4,950 | 5,020 | ±0 | ±0% | 42,500 |
| 2021/06/28 | 4,950 | 5,050 | 4,930 | 5,020 | +110 | +2.2% | 102,900 |
| 2021/06/25 | 4,920 | 4,930 | 4,895 | 4,910 | +25 | +0.5% | 31,200 |
| 2021/06/24 | 4,875 | 4,895 | 4,870 | 4,885 | ±0 | ±0% | 21,600 |
| 2021/06/23 | 4,865 | 4,890 | 4,845 | 4,885 | +15 | +0.3% | 18,900 |
| 2021/06/22 | 4,860 | 4,875 | 4,840 | 4,870 | +80 | +1.7% | 28,400 |
| 2021/06/21 | 4,780 | 4,810 | 4,755 | 4,790 | -20 | -0.4% | 31,200 |
| 2021/06/18 | 4,835 | 4,870 | 4,810 | 4,810 | -10 | -0.2% | 23,200 |
| 2021/06/17 | 4,815 | 4,845 | 4,815 | 4,820 | -10 | -0.2% | 12,300 |
| 2021/06/16 | 4,825 | 4,855 | 4,820 | 4,830 | -10 | -0.2% | 21,000 |
| 2021/06/15 | 4,810 | 4,860 | 4,790 | 4,840 | -5 | -0.1% | 38,000 |
| 2021/06/14 | 4,880 | 4,890 | 4,820 | 4,845 | +5 | +0.1% | 9,500 |
| 2021/06/11 | 4,925 | 4,925 | 4,840 | 4,840 | -60 | -1.2% | 23,900 |
| 2021/06/10 | 4,940 | 4,940 | 4,875 | 4,900 | -45 | -0.9% | 27,700 |
| 2021/06/09 | 4,870 | 4,960 | 4,870 | 4,945 | +85 | +1.7% | 29,200 |
| 2021/06/08 | 4,835 | 4,870 | 4,800 | 4,860 | +45 | +0.9% | 20,700 |
801～
850
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
