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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 5,080 | 5,190 | 5,020 | 5,140 | +80 | +1.6% | 45,100 |
| 2020/08/11 | 4,965 | 5,060 | 4,965 | 5,060 | +115 | +2.3% | 48,200 |
| 2020/08/07 | 4,910 | 4,980 | 4,900 | 4,945 | +35 | +0.7% | 56,100 |
| 2020/08/06 | 4,885 | 4,920 | 4,845 | 4,910 | +40 | +0.8% | 24,400 |
| 2020/08/05 | 4,910 | 4,915 | 4,830 | 4,870 | -95 | -1.9% | 35,100 |
| 2020/08/04 | 4,855 | 4,965 | 4,845 | 4,965 | +215 | +4.5% | 44,000 |
| 2020/08/03 | 4,670 | 4,800 | 4,670 | 4,750 | +90 | +1.9% | 39,700 |
| 2020/07/31 | 4,715 | 4,870 | 4,660 | 4,660 | -125 | -2.6% | 54,000 |
| 2020/07/30 | 5,040 | 5,060 | 4,785 | 4,785 | -265 | -5.2% | 43,000 |
| 2020/07/29 | 5,040 | 5,070 | 4,940 | 5,050 | +20 | +0.4% | 46,500 |
| 2020/07/28 | 5,130 | 5,130 | 5,010 | 5,030 | -120 | -2.3% | 29,100 |
| 2020/07/27 | 5,070 | 5,150 | 5,030 | 5,150 | +40 | +0.8% | 30,000 |
| 2020/07/22 | 5,110 | 5,140 | 5,030 | 5,110 | +40 | +0.8% | 29,200 |
| 2020/07/21 | 5,050 | 5,120 | 5,040 | 5,070 | +80 | +1.6% | 31,500 |
| 2020/07/20 | 5,000 | 5,000 | 4,915 | 4,990 | +10 | +0.2% | 17,800 |
| 2020/07/17 | 5,010 | 5,010 | 4,880 | 4,980 | +20 | +0.4% | 33,100 |
| 2020/07/16 | 5,000 | 5,050 | 4,950 | 4,960 | ±0 | ±0% | 30,500 |
| 2020/07/15 | 4,860 | 4,960 | 4,830 | 4,960 | +155 | +3.2% | 47,100 |
| 2020/07/14 | 4,915 | 4,915 | 4,765 | 4,805 | -115 | -2.3% | 34,400 |
| 2020/07/13 | 4,790 | 4,930 | 4,785 | 4,920 | +205 | +4.3% | 56,800 |
| 2020/07/10 | 4,800 | 4,800 | 4,685 | 4,715 | -85 | -1.8% | 48,800 |
| 2020/07/09 | 4,795 | 4,850 | 4,785 | 4,800 | +5 | +0.1% | 26,300 |
| 2020/07/08 | 4,795 | 4,880 | 4,775 | 4,795 | ±0 | ±0% | 36,500 |
| 2020/07/07 | 4,835 | 4,835 | 4,735 | 4,795 | +15 | +0.3% | 30,600 |
| 2020/07/06 | 4,700 | 4,810 | 4,700 | 4,780 | +70 | +1.5% | 25,700 |
| 2020/07/03 | 4,740 | 4,845 | 4,685 | 4,710 | -10 | -0.2% | 30,000 |
| 2020/07/02 | 4,635 | 4,770 | 4,635 | 4,720 | +90 | +1.9% | 52,000 |
| 2020/07/01 | 4,765 | 4,785 | 4,630 | 4,630 | -115 | -2.4% | 46,200 |
| 2020/06/30 | 4,800 | 4,850 | 4,745 | 4,745 | +10 | +0.2% | 43,700 |
| 2020/06/29 | 4,840 | 4,840 | 4,715 | 4,735 | -115 | -2.4% | 57,000 |
| 2020/06/26 | 4,875 | 4,950 | 4,835 | 4,850 | -160 | -3.2% | 99,300 |
| 2020/06/25 | 5,000 | 5,100 | 4,970 | 5,010 | -30 | -0.6% | 49,300 |
| 2020/06/24 | 5,080 | 5,090 | 5,010 | 5,040 | -40 | -0.8% | 23,600 |
| 2020/06/23 | 5,070 | 5,110 | 5,040 | 5,080 | ±0 | ±0% | 19,300 |
| 2020/06/22 | 5,070 | 5,100 | 5,050 | 5,080 | -40 | -0.8% | 21,000 |
| 2020/06/19 | 5,170 | 5,170 | 5,080 | 5,120 | -50 | -1% | 44,500 |
| 2020/06/18 | 5,150 | 5,180 | 5,090 | 5,170 | -10 | -0.2% | 20,400 |
| 2020/06/17 | 5,250 | 5,260 | 5,170 | 5,180 | -90 | -1.7% | 20,000 |
| 2020/06/16 | 5,140 | 5,270 | 5,120 | 5,270 | +180 | +3.5% | 33,300 |
| 2020/06/15 | 5,200 | 5,220 | 5,080 | 5,090 | -110 | -2.1% | 32,000 |
| 2020/06/12 | 5,090 | 5,220 | 5,070 | 5,200 | -80 | -1.5% | 46,200 |
| 2020/06/11 | 5,350 | 5,390 | 5,280 | 5,280 | -130 | -2.4% | 25,900 |
| 2020/06/10 | 5,430 | 5,440 | 5,410 | 5,410 | -10 | -0.2% | 21,000 |
| 2020/06/09 | 5,400 | 5,440 | 5,370 | 5,420 | +50 | +0.9% | 25,200 |
| 2020/06/08 | 5,510 | 5,510 | 5,350 | 5,370 | -80 | -1.5% | 33,500 |
| 2020/06/05 | 5,550 | 5,550 | 5,440 | 5,450 | -100 | -1.8% | 25,500 |
| 2020/06/04 | 5,490 | 5,550 | 5,430 | 5,550 | +60 | +1.1% | 44,800 |
| 2020/06/03 | 5,480 | 5,520 | 5,420 | 5,490 | +30 | +0.5% | 44,600 |
| 2020/06/02 | 5,470 | 5,500 | 5,440 | 5,460 | +10 | +0.2% | 33,600 |
| 2020/06/01 | 5,500 | 5,520 | 5,450 | 5,450 | -130 | -2.3% | 34,400 |
1051～
1100
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
