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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 5,170 | 5,210 | 5,130 | 5,140 | ±0 | ±0% | 23,300 |
| 2021/01/06 | 5,110 | 5,170 | 5,100 | 5,140 | +40 | +0.8% | 11,100 |
| 2021/01/05 | 5,140 | 5,140 | 5,070 | 5,100 | -40 | -0.8% | 13,400 |
| 2021/01/04 | 5,190 | 5,190 | 5,050 | 5,140 | -10 | -0.2% | 21,300 |
| 2020/12/30 | 5,160 | 5,190 | 5,130 | 5,150 | -30 | -0.6% | 28,300 |
| 2020/12/29 | 5,100 | 5,180 | 5,100 | 5,180 | +100 | +2% | 25,900 |
| 2020/12/28 | 5,080 | 5,100 | 5,040 | 5,080 | ±0 | ±0% | 29,200 |
| 2020/12/25 | 5,110 | 5,110 | 5,070 | 5,080 | -10 | -0.2% | 12,000 |
| 2020/12/24 | 5,090 | 5,130 | 5,070 | 5,090 | +10 | +0.2% | 13,200 |
| 2020/12/23 | 5,100 | 5,100 | 5,030 | 5,080 | +20 | +0.4% | 16,100 |
| 2020/12/22 | 5,090 | 5,090 | 5,050 | 5,060 | -80 | -1.6% | 20,400 |
| 2020/12/21 | 5,150 | 5,170 | 5,100 | 5,140 | -10 | -0.2% | 16,900 |
| 2020/12/18 | 5,100 | 5,150 | 5,040 | 5,150 | +40 | +0.8% | 28,300 |
| 2020/12/17 | 5,080 | 5,130 | 5,060 | 5,110 | ±0 | ±0% | 13,400 |
| 2020/12/16 | 5,130 | 5,130 | 5,090 | 5,110 | +30 | +0.6% | 9,000 |
| 2020/12/15 | 5,070 | 5,120 | 5,060 | 5,080 | ±0 | ±0% | 10,400 |
| 2020/12/14 | 5,090 | 5,160 | 5,080 | 5,080 | -10 | -0.2% | 20,300 |
| 2020/12/11 | 5,080 | 5,110 | 5,030 | 5,090 | ±0 | ±0% | 28,200 |
| 2020/12/10 | 5,130 | 5,140 | 5,070 | 5,090 | -60 | -1.2% | 22,800 |
| 2020/12/09 | 5,120 | 5,150 | 5,100 | 5,150 | +10 | +0.2% | 16,500 |
| 2020/12/08 | 5,100 | 5,140 | 5,100 | 5,140 | +30 | +0.6% | 16,800 |
| 2020/12/07 | 5,160 | 5,200 | 5,110 | 5,110 | -50 | -1% | 28,500 |
| 2020/12/04 | 5,190 | 5,210 | 5,140 | 5,160 | -30 | -0.6% | 11,300 |
| 2020/12/03 | 5,140 | 5,190 | 5,110 | 5,190 | +60 | +1.2% | 22,100 |
| 2020/12/02 | 5,180 | 5,180 | 5,100 | 5,130 | -10 | -0.2% | 26,200 |
| 2020/12/01 | 5,130 | 5,170 | 5,110 | 5,140 | +20 | +0.4% | 30,100 |
| 2020/11/30 | 5,210 | 5,210 | 5,110 | 5,120 | -110 | -2.1% | 41,800 |
| 2020/11/27 | 5,260 | 5,290 | 5,210 | 5,230 | -10 | -0.2% | 29,500 |
| 2020/11/26 | 5,300 | 5,310 | 5,220 | 5,240 | -60 | -1.1% | 25,300 |
| 2020/11/25 | 5,380 | 5,390 | 5,300 | 5,300 | -50 | -0.9% | 22,800 |
| 2020/11/24 | 5,420 | 5,440 | 5,350 | 5,350 | +30 | +0.6% | 18,300 |
| 2020/11/20 | 5,300 | 5,340 | 5,290 | 5,320 | +20 | +0.4% | 15,100 |
| 2020/11/19 | 5,380 | 5,380 | 5,300 | 5,300 | -100 | -1.9% | 17,600 |
| 2020/11/18 | 5,490 | 5,490 | 5,400 | 5,400 | -50 | -0.9% | 14,600 |
| 2020/11/17 | 5,450 | 5,460 | 5,390 | 5,450 | +40 | +0.7% | 26,700 |
| 2020/11/16 | 5,410 | 5,440 | 5,350 | 5,410 | +60 | +1.1% | 27,100 |
| 2020/11/13 | 5,460 | 5,460 | 5,320 | 5,350 | -110 | -2% | 26,300 |
| 2020/11/12 | 5,540 | 5,540 | 5,420 | 5,460 | -80 | -1.4% | 25,700 |
| 2020/11/11 | 5,570 | 5,570 | 5,490 | 5,540 | +20 | +0.4% | 25,600 |
| 2020/11/10 | 5,480 | 5,570 | 5,440 | 5,520 | +140 | +2.6% | 53,600 |
| 2020/11/09 | 5,440 | 5,440 | 5,350 | 5,380 | -40 | -0.7% | 25,500 |
| 2020/11/06 | 5,460 | 5,460 | 5,390 | 5,420 | -40 | -0.7% | 27,500 |
| 2020/11/05 | 5,380 | 5,460 | 5,320 | 5,460 | +120 | +2.2% | 35,200 |
| 2020/11/04 | 5,330 | 5,360 | 5,270 | 5,340 | +110 | +2.1% | 19,600 |
| 2020/11/02 | 5,290 | 5,320 | 5,220 | 5,230 | -60 | -1.1% | 32,300 |
| 2020/10/30 | 5,390 | 5,390 | 5,250 | 5,290 | -90 | -1.7% | 29,500 |
| 2020/10/29 | 5,350 | 5,400 | 5,330 | 5,380 | -40 | -0.7% | 18,800 |
| 2020/10/28 | 5,360 | 5,430 | 5,310 | 5,420 | +40 | +0.7% | 18,800 |
| 2020/10/27 | 5,270 | 5,380 | 5,250 | 5,380 | +100 | +1.9% | 23,800 |
| 2020/10/26 | 5,250 | 5,330 | 5,250 | 5,280 | -30 | -0.6% | 18,400 |
951～
1000
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
