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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,735 | 3,800 | 3,530 | 3,710 | -165 | -4.3% | 175,700 |
| 2020/03/12 | 3,905 | 3,985 | 3,805 | 3,875 | -145 | -3.6% | 114,600 |
| 2020/03/11 | 4,100 | 4,145 | 4,020 | 4,020 | -90 | -2.2% | 65,400 |
| 2020/03/10 | 3,960 | 4,135 | 3,840 | 4,110 | +80 | +2% | 127,400 |
| 2020/03/09 | 4,140 | 4,175 | 3,980 | 4,030 | -250 | -5.8% | 107,300 |
| 2020/03/06 | 4,405 | 4,410 | 4,250 | 4,280 | -180 | -4% | 77,100 |
| 2020/03/05 | 4,505 | 4,530 | 4,440 | 4,460 | +25 | +0.6% | 49,700 |
| 2020/03/04 | 4,410 | 4,475 | 4,365 | 4,435 | -45 | -1% | 60,800 |
| 2020/03/03 | 4,745 | 4,800 | 4,470 | 4,480 | -55 | -1.2% | 116,300 |
| 2020/03/02 | 4,330 | 4,595 | 4,330 | 4,535 | +135 | +3.1% | 129,700 |
| 2020/02/28 | 4,550 | 4,620 | 4,375 | 4,400 | -435 | -9% | 191,400 |
| 2020/02/27 | 4,995 | 5,050 | 4,810 | 4,835 | -275 | -5.4% | 222,300 |
| 2020/02/26 | 5,170 | 5,200 | 5,060 | 5,110 | -120 | -2.3% | 264,000 |
| 2020/02/25 | 5,180 | 5,280 | 5,120 | 5,230 | -110 | -2.1% | 302,200 |
| 2020/02/21 | 5,370 | 5,430 | 5,340 | 5,340 | -90 | -1.7% | 102,400 |
| 2020/02/20 | 5,450 | 5,520 | 5,430 | 5,430 | -10 | -0.2% | 52,700 |
| 2020/02/19 | 5,430 | 5,470 | 5,370 | 5,440 | +10 | +0.2% | 56,700 |
| 2020/02/18 | 5,560 | 5,570 | 5,370 | 5,430 | -160 | -2.9% | 70,100 |
| 2020/02/17 | 5,620 | 5,650 | 5,580 | 5,590 | -150 | -2.6% | 53,400 |
| 2020/02/14 | 5,740 | 5,740 | 5,700 | 5,740 | -30 | -0.5% | 47,000 |
| 2020/02/13 | 5,820 | 5,830 | 5,740 | 5,770 | -50 | -0.9% | 46,100 |
| 2020/02/12 | 5,840 | 5,840 | 5,800 | 5,820 | ±0 | ±0% | 30,800 |
| 2020/02/10 | 5,800 | 5,830 | 5,790 | 5,820 | +10 | +0.2% | 27,900 |
| 2020/02/07 | 5,840 | 5,850 | 5,800 | 5,810 | -50 | -0.9% | 22,700 |
| 2020/02/06 | 5,770 | 5,860 | 5,770 | 5,860 | +80 | +1.4% | 39,200 |
| 2020/02/05 | 5,760 | 5,810 | 5,750 | 5,780 | +50 | +0.9% | 26,400 |
| 2020/02/04 | 5,620 | 5,740 | 5,620 | 5,730 | +60 | +1.1% | 19,400 |
| 2020/02/03 | 5,550 | 5,690 | 5,550 | 5,670 | -50 | -0.9% | 39,300 |
| 2020/01/31 | 5,680 | 5,740 | 5,680 | 5,720 | +50 | +0.9% | 25,300 |
| 2020/01/30 | 5,780 | 5,790 | 5,660 | 5,670 | -110 | -1.9% | 33,900 |
| 2020/01/29 | 5,850 | 5,850 | 5,730 | 5,780 | -70 | -1.2% | 31,500 |
| 2020/01/28 | 5,880 | 5,880 | 5,830 | 5,850 | -80 | -1.3% | 31,300 |
| 2020/01/27 | 5,900 | 5,940 | 5,840 | 5,930 | -90 | -1.5% | 45,000 |
| 2020/01/24 | 6,070 | 6,100 | 6,010 | 6,020 | -70 | -1.1% | 21,800 |
| 2020/01/23 | 6,060 | 6,130 | 6,020 | 6,090 | +80 | +1.3% | 38,500 |
| 2020/01/22 | 6,000 | 6,030 | 5,970 | 6,010 | +40 | +0.7% | 33,600 |
| 2020/01/21 | 5,930 | 6,000 | 5,930 | 5,970 | +40 | +0.7% | 16,000 |
| 2020/01/20 | 5,880 | 5,960 | 5,880 | 5,930 | +10 | +0.2% | 20,500 |
| 2020/01/17 | 5,940 | 5,940 | 5,910 | 5,920 | -20 | -0.3% | 13,200 |
| 2020/01/16 | 5,900 | 5,950 | 5,870 | 5,940 | +80 | +1.4% | 20,200 |
| 2020/01/15 | 5,960 | 5,960 | 5,840 | 5,860 | -70 | -1.2% | 21,100 |
| 2020/01/14 | 5,970 | 5,980 | 5,910 | 5,930 | -60 | -1% | 30,300 |
| 2020/01/10 | 5,900 | 6,000 | 5,900 | 5,990 | +110 | +1.9% | 28,100 |
| 2020/01/09 | 5,900 | 5,900 | 5,830 | 5,880 | +40 | +0.7% | 19,500 |
| 2020/01/08 | 5,770 | 5,850 | 5,680 | 5,840 | ±0 | ±0% | 29,800 |
| 2020/01/07 | 5,730 | 5,850 | 5,730 | 5,840 | +110 | +1.9% | 24,100 |
| 2020/01/06 | 5,650 | 5,760 | 5,630 | 5,730 | -30 | -0.5% | 32,800 |
| 2019/12/30 | 5,840 | 5,840 | 5,730 | 5,760 | -40 | -0.7% | 23,300 |
| 2019/12/27 | 5,890 | 5,910 | 5,800 | 5,800 | -80 | -1.4% | 48,200 |
| 2019/12/26 | 6,070 | 6,080 | 5,760 | 5,880 | +210 | +3.7% | 124,700 |
1151～
1200
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
