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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,270 | 5,350 | 5,220 | 5,310 | +10 | +0.2% | 25,100 |
| 2020/10/22 | 5,430 | 5,430 | 5,270 | 5,300 | -60 | -1.1% | 21,500 |
| 2020/10/21 | 5,370 | 5,440 | 5,360 | 5,360 | ±0 | ±0% | 17,000 |
| 2020/10/20 | 5,400 | 5,440 | 5,340 | 5,360 | +20 | +0.4% | 28,900 |
| 2020/10/19 | 5,260 | 5,400 | 5,260 | 5,340 | +60 | +1.1% | 21,200 |
| 2020/10/16 | 5,270 | 5,300 | 5,230 | 5,280 | +10 | +0.2% | 16,900 |
| 2020/10/15 | 5,380 | 5,390 | 5,270 | 5,270 | -140 | -2.6% | 31,700 |
| 2020/10/14 | 5,410 | 5,440 | 5,360 | 5,410 | -30 | -0.6% | 22,100 |
| 2020/10/13 | 5,500 | 5,520 | 5,410 | 5,440 | -80 | -1.4% | 32,800 |
| 2020/10/12 | 5,510 | 5,550 | 5,500 | 5,520 | -40 | -0.7% | 20,500 |
| 2020/10/09 | 5,540 | 5,560 | 5,430 | 5,560 | +40 | +0.7% | 36,100 |
| 2020/10/08 | 5,650 | 5,650 | 5,490 | 5,520 | -130 | -2.3% | 67,900 |
| 2020/10/07 | 5,600 | 5,710 | 5,590 | 5,650 | ±0 | ±0% | 43,100 |
| 2020/10/06 | 5,690 | 5,690 | 5,580 | 5,650 | -10 | -0.2% | 25,400 |
| 2020/10/05 | 5,720 | 5,750 | 5,630 | 5,660 | +40 | +0.7% | 27,300 |
| 2020/10/02 | 5,650 | 5,690 | 5,600 | 5,620 | - | - | 41,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,780 | 5,800 | 5,620 | 5,620 | -180 | -3.1% | 38,700 |
| 2020/09/29 | 5,680 | 5,820 | 5,630 | 5,800 | +50 | +0.9% | 40,000 |
| 2020/09/28 | 5,640 | 5,750 | 5,580 | 5,750 | +70 | +1.2% | 43,800 |
| 2020/09/25 | 5,580 | 5,710 | 5,580 | 5,680 | +120 | +2.2% | 57,000 |
| 2020/09/24 | 5,690 | 5,710 | 5,560 | 5,560 | -80 | -1.4% | 51,600 |
| 2020/09/23 | 5,740 | 5,750 | 5,640 | 5,640 | -140 | -2.4% | 48,900 |
| 2020/09/18 | 5,740 | 5,780 | 5,710 | 5,780 | +70 | +1.2% | 41,000 |
| 2020/09/17 | 5,730 | 5,730 | 5,640 | 5,710 | +20 | +0.4% | 28,800 |
| 2020/09/16 | 5,600 | 5,730 | 5,570 | 5,690 | +100 | +1.8% | 48,700 |
| 2020/09/15 | 5,580 | 5,590 | 5,520 | 5,590 | +10 | +0.2% | 23,200 |
| 2020/09/14 | 5,510 | 5,580 | 5,470 | 5,580 | +70 | +1.3% | 32,400 |
| 2020/09/11 | 5,580 | 5,610 | 5,500 | 5,510 | -40 | -0.7% | 53,400 |
| 2020/09/10 | 5,490 | 5,570 | 5,460 | 5,550 | +60 | +1.1% | 46,600 |
| 2020/09/09 | 5,370 | 5,490 | 5,340 | 5,490 | +20 | +0.4% | 40,300 |
| 2020/09/08 | 5,350 | 5,470 | 5,340 | 5,470 | +130 | +2.4% | 37,000 |
| 2020/09/07 | 5,310 | 5,380 | 5,310 | 5,340 | +30 | +0.6% | 36,200 |
| 2020/09/04 | 5,230 | 5,330 | 5,230 | 5,310 | -20 | -0.4% | 24,600 |
| 2020/09/03 | 5,270 | 5,340 | 5,230 | 5,330 | +80 | +1.5% | 41,800 |
| 2020/09/02 | 5,250 | 5,270 | 5,210 | 5,250 | +40 | +0.8% | 41,800 |
| 2020/09/01 | 5,180 | 5,210 | 5,140 | 5,210 | +10 | +0.2% | 28,100 |
| 2020/08/31 | 5,170 | 5,260 | 5,170 | 5,200 | +90 | +1.8% | 57,300 |
| 2020/08/28 | 5,040 | 5,200 | 5,040 | 5,110 | +10 | +0.2% | 231,900 |
| 2020/08/27 | 5,150 | 5,210 | 5,060 | 5,100 | -60 | -1.2% | 458,000 |
| 2020/08/26 | 5,160 | 5,180 | 5,100 | 5,160 | +20 | +0.4% | 242,100 |
| 2020/08/25 | 5,200 | 5,200 | 5,120 | 5,140 | +10 | +0.2% | 138,900 |
| 2020/08/24 | 5,250 | 5,260 | 5,130 | 5,130 | -90 | -1.7% | 152,900 |
| 2020/08/21 | 5,240 | 5,250 | 5,160 | 5,220 | ±0 | ±0% | 187,200 |
| 2020/08/20 | 5,260 | 5,260 | 5,170 | 5,220 | -40 | -0.8% | 41,000 |
| 2020/08/19 | 5,190 | 5,270 | 5,170 | 5,260 | +100 | +1.9% | 50,800 |
| 2020/08/18 | 5,090 | 5,190 | 5,080 | 5,160 | +60 | +1.2% | 34,900 |
| 2020/08/17 | 5,210 | 5,210 | 5,060 | 5,100 | -160 | -3% | 92,800 |
| 2020/08/14 | 5,200 | 5,290 | 5,110 | 5,260 | +100 | +1.9% | 89,500 |
| 2020/08/13 | 5,190 | 5,210 | 5,100 | 5,160 | +20 | +0.4% | 58,900 |
1001～
1050
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
