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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,835 | 4,840 | 4,795 | 4,815 | +5 | +0.1% | 22,500 |
| 2021/06/04 | 4,805 | 4,820 | 4,775 | 4,810 | -10 | -0.2% | 21,500 |
| 2021/06/03 | 4,800 | 4,830 | 4,770 | 4,820 | +50 | +1% | 22,800 |
| 2021/06/02 | 4,735 | 4,775 | 4,710 | 4,770 | +25 | +0.5% | 19,100 |
| 2021/06/01 | 4,735 | 4,755 | 4,715 | 4,745 | +30 | +0.6% | 16,500 |
| 2021/05/31 | 4,760 | 4,820 | 4,700 | 4,715 | -50 | -1% | 29,000 |
| 2021/05/28 | 4,700 | 4,770 | 4,700 | 4,765 | +110 | +2.4% | 27,200 |
| 2021/05/27 | 4,750 | 4,770 | 4,655 | 4,655 | -95 | -2% | 50,200 |
| 2021/05/26 | 4,765 | 4,775 | 4,735 | 4,750 | -25 | -0.5% | 26,900 |
| 2021/05/25 | 4,820 | 4,825 | 4,775 | 4,775 | -25 | -0.5% | 12,200 |
| 2021/05/24 | 4,790 | 4,825 | 4,780 | 4,800 | -10 | -0.2% | 13,000 |
| 2021/05/21 | 4,785 | 4,825 | 4,760 | 4,810 | +25 | +0.5% | 14,000 |
| 2021/05/20 | 4,800 | 4,810 | 4,780 | 4,785 | +15 | +0.3% | 14,600 |
| 2021/05/19 | 4,765 | 4,770 | 4,735 | 4,770 | -20 | -0.4% | 26,500 |
| 2021/05/18 | 4,790 | 4,810 | 4,770 | 4,790 | ±0 | ±0% | 16,200 |
| 2021/05/17 | 4,830 | 4,845 | 4,780 | 4,790 | ±0 | ±0% | 25,900 |
| 2021/05/14 | 4,790 | 4,820 | 4,740 | 4,790 | +75 | +1.6% | 33,100 |
| 2021/05/13 | 4,785 | 4,805 | 4,710 | 4,715 | -80 | -1.7% | 41,600 |
| 2021/05/12 | 4,835 | 4,835 | 4,785 | 4,795 | -30 | -0.6% | 36,300 |
| 2021/05/11 | 4,895 | 4,905 | 4,820 | 4,825 | -75 | -1.5% | 34,600 |
| 2021/05/10 | 4,895 | 4,915 | 4,865 | 4,900 | +25 | +0.5% | 20,500 |
| 2021/05/07 | 4,895 | 4,925 | 4,870 | 4,875 | +20 | +0.4% | 26,200 |
| 2021/05/06 | 4,825 | 4,880 | 4,825 | 4,855 | +40 | +0.8% | 24,500 |
| 2021/04/30 | 4,830 | 4,845 | 4,800 | 4,815 | +5 | +0.1% | 22,500 |
| 2021/04/28 | 4,865 | 4,875 | 4,810 | 4,810 | -50 | -1% | 21,100 |
| 2021/04/27 | 4,870 | 4,880 | 4,845 | 4,860 | -5 | -0.1% | 12,600 |
| 2021/04/26 | 4,875 | 4,895 | 4,830 | 4,865 | -15 | -0.3% | 13,200 |
| 2021/04/23 | 4,815 | 4,890 | 4,815 | 4,880 | +30 | +0.6% | 17,300 |
| 2021/04/22 | 4,900 | 4,900 | 4,820 | 4,850 | +10 | +0.2% | 22,800 |
| 2021/04/21 | 4,830 | 4,840 | 4,790 | 4,840 | -30 | -0.6% | 51,300 |
| 2021/04/20 | 4,915 | 4,915 | 4,840 | 4,870 | -10 | -0.2% | 47,100 |
| 2021/04/19 | 4,900 | 4,920 | 4,855 | 4,880 | -20 | -0.4% | 18,800 |
| 2021/04/16 | 4,850 | 4,940 | 4,840 | 4,900 | +55 | +1.1% | 48,700 |
| 2021/04/15 | 4,875 | 4,885 | 4,830 | 4,845 | -40 | -0.8% | 26,700 |
| 2021/04/14 | 4,885 | 4,890 | 4,850 | 4,885 | ±0 | ±0% | 24,700 |
| 2021/04/13 | 4,855 | 4,915 | 4,845 | 4,885 | +45 | +0.9% | 20,900 |
| 2021/04/12 | 4,850 | 4,865 | 4,825 | 4,840 | -20 | -0.4% | 23,700 |
| 2021/04/09 | 4,840 | 4,925 | 4,840 | 4,860 | +20 | +0.4% | 34,700 |
| 2021/04/08 | 4,925 | 4,925 | 4,835 | 4,840 | -105 | -2.1% | 42,900 |
| 2021/04/07 | 4,950 | 4,960 | 4,910 | 4,945 | +10 | +0.2% | 35,100 |
| 2021/04/06 | 4,980 | 4,985 | 4,900 | 4,935 | +25 | +0.5% | 60,600 |
| 2021/04/05 | 4,860 | 4,910 | 4,850 | 4,910 | +30 | +0.6% | 26,500 |
| 2021/04/02 | 4,850 | 4,895 | 4,835 | 4,880 | +80 | +1.7% | 20,400 |
| 2021/04/01 | 4,830 | 4,860 | 4,795 | 4,800 | -20 | -0.4% | 41,600 |
| 2021/03/31 | 4,930 | 4,945 | 4,820 | 4,820 | -120 | -2.4% | 57,700 |
| 2021/03/30 | 5,000 | 5,000 | 4,910 | 4,940 | -80 | -1.6% | 45,800 |
| 2021/03/29 | 5,050 | 5,050 | 4,945 | 5,020 | ±0 | ±0% | 56,500 |
| 2021/03/26 | 5,010 | 5,020 | 4,975 | 5,020 | +45 | +0.9% | 28,300 |
| 2021/03/25 | 4,950 | 4,990 | 4,935 | 4,975 | +65 | +1.3% | 34,500 |
| 2021/03/24 | 5,020 | 5,030 | 4,880 | 4,910 | -110 | -2.2% | 63,500 |
851～
900
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
