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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,010 | 1,014 | 1,003 | 1,009 | +8 | +0.8% | 221,400 |
| 2024/09/05 | 1,012 | 1,013 | 998 | 1,001 | -11 | -1.1% | 405,100 |
| 2024/09/04 | 1,021 | 1,030 | 1,012 | 1,012 | -12 | -1.2% | 334,500 |
| 2024/09/03 | 1,024 | 1,031 | 1,020 | 1,024 | -1 | -0.1% | 207,600 |
| 2024/09/02 | 1,039 | 1,041 | 1,019 | 1,025 | -12 | -1.2% | 288,700 |
| 2024/08/30 | 1,041 | 1,046 | 1,032 | 1,037 | -5 | -0.5% | 357,600 |
| 2024/08/29 | 1,017 | 1,043 | 1,015 | 1,042 | +1 | +0.1% | 1,231,100 |
| 2024/08/28 | 1,040 | 1,044 | 1,032 | 1,041 | -2 | -0.2% | 1,690,000 |
| 2024/08/27 | 1,047 | 1,056 | 1,043 | 1,043 | -7 | -0.7% | 911,400 |
| 2024/08/26 | 1,036 | 1,055 | 1,036 | 1,050 | +16 | +1.5% | 946,300 |
| 2024/08/23 | 1,035 | 1,040 | 1,029 | 1,034 | -5 | -0.5% | 643,900 |
| 2024/08/22 | 1,029 | 1,039 | 1,029 | 1,039 | +7 | +0.7% | 532,500 |
| 2024/08/21 | 1,038 | 1,038 | 1,029 | 1,032 | -9 | -0.9% | 356,000 |
| 2024/08/20 | 1,020 | 1,042 | 1,020 | 1,041 | +17 | +1.7% | 429,100 |
| 2024/08/19 | 1,033 | 1,033 | 1,018 | 1,024 | -9 | -0.9% | 562,000 |
| 2024/08/16 | 1,026 | 1,035 | 1,020 | 1,033 | +13 | +1.3% | 396,600 |
| 2024/08/15 | 1,028 | 1,028 | 1,018 | 1,020 | -8 | -0.8% | 455,700 |
| 2024/08/14 | 1,035 | 1,035 | 1,018 | 1,028 | -3 | -0.3% | 458,000 |
| 2024/08/13 | 1,045 | 1,045 | 1,022 | 1,031 | -4 | -0.4% | 442,700 |
| 2024/08/09 | 1,049 | 1,049 | 1,028 | 1,035 | -7 | -0.7% | 409,300 |
| 2024/08/08 | 1,037 | 1,056 | 1,037 | 1,042 | +1 | +0.1% | 464,100 |
| 2024/08/07 | 1,059 | 1,066 | 1,040 | 1,041 | -24 | -2.3% | 486,500 |
| 2024/08/06 | 1,032 | 1,073 | 1,020 | 1,065 | +82 | +8.3% | 775,500 |
| 2024/08/05 | 1,016 | 1,037 | 980 | 983 | -53 | -5.1% | 898,300 |
| 2024/08/02 | 1,048 | 1,049 | 1,025 | 1,036 | -23 | -2.2% | 515,800 |
| 2024/08/01 | 1,061 | 1,062 | 1,050 | 1,059 | -11 | -1% | 282,400 |
| 2024/07/31 | 1,052 | 1,070 | 1,049 | 1,070 | +18 | +1.7% | 248,700 |
| 2024/07/30 | 1,050 | 1,053 | 1,044 | 1,052 | ±0 | ±0% | 235,600 |
| 2024/07/29 | 1,049 | 1,052 | 1,043 | 1,052 | +14 | +1.3% | 275,000 |
| 2024/07/26 | 1,045 | 1,052 | 1,035 | 1,038 | -7 | -0.7% | 330,000 |
| 2024/07/25 | 1,040 | 1,052 | 1,034 | 1,045 | +1 | +0.1% | 395,900 |
| 2024/07/24 | 1,056 | 1,058 | 1,044 | 1,044 | -12 | -1.1% | 417,000 |
| 2024/07/23 | 1,053 | 1,061 | 1,050 | 1,056 | +2 | +0.2% | 210,300 |
| 2024/07/22 | 1,061 | 1,063 | 1,046 | 1,054 | -13 | -1.2% | 484,400 |
| 2024/07/19 | 1,086 | 1,086 | 1,062 | 1,067 | -21 | -1.9% | 579,800 |
| 2024/07/18 | 1,091 | 1,099 | 1,088 | 1,088 | -5 | -0.5% | 181,900 |
| 2024/07/17 | 1,097 | 1,097 | 1,089 | 1,093 | +6 | +0.6% | 191,500 |
| 2024/07/16 | 1,102 | 1,102 | 1,087 | 1,087 | -9 | -0.8% | 280,400 |
| 2024/07/12 | 1,090 | 1,106 | 1,089 | 1,096 | +7 | +0.6% | 262,000 |
| 2024/07/11 | 1,095 | 1,103 | 1,086 | 1,089 | -8 | -0.7% | 353,400 |
| 2024/07/10 | 1,090 | 1,099 | 1,089 | 1,097 | +10 | +0.9% | 225,700 |
| 2024/07/09 | 1,083 | 1,091 | 1,081 | 1,087 | +3 | +0.3% | 224,100 |
| 2024/07/08 | 1,109 | 1,112 | 1,084 | 1,084 | -25 | -2.3% | 433,800 |
| 2024/07/05 | 1,122 | 1,123 | 1,106 | 1,109 | -22 | -1.9% | 257,700 |
| 2024/07/04 | 1,138 | 1,140 | 1,125 | 1,131 | -10 | -0.9% | 165,200 |
| 2024/07/03 | 1,134 | 1,143 | 1,134 | 1,141 | +7 | +0.6% | 230,300 |
| 2024/07/02 | 1,112 | 1,135 | 1,111 | 1,134 | +28 | +2.5% | 324,300 |
| 2024/07/01 | 1,115 | 1,118 | 1,103 | 1,106 | ±0 | ±0% | 251,200 |
| 2024/06/28 | 1,113 | 1,115 | 1,101 | 1,106 | -7 | -0.6% | 189,200 |
| 2024/06/27 | 1,102 | 1,114 | 1,093 | 1,113 | +8 | +0.7% | 232,500 |
51～
100
件表示中 / 6076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 | 102,000円 | +11.5% | +7.5% | 1.57% | 52.49倍 | 5.14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 | 343,500円 | +5.2% | +3.3% | 2.62% | 12.52倍 | 2.09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 | 331,000円 | +5.4% | +2.2% | 3.02% | 9.14倍 | 1.08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 |
| ＪＩＮＳＨＤ | 629,000円 | +8.6% | +7.4% | 1.07% | 28.07倍 | 5.74倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
市場注目の銘柄
チャート関連のコラム
