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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 5,150 | 5,200 | 5,150 | 5,190 | +70 | +1.4% | 55,700 |
| 2019/07/29 | 5,050 | 5,120 | 5,050 | 5,120 | +80 | +1.6% | 45,300 |
| 2019/07/26 | 5,000 | 5,040 | 4,985 | 5,040 | +60 | +1.2% | 27,400 |
| 2019/07/25 | 4,990 | 5,000 | 4,970 | 4,980 | -15 | -0.3% | 17,000 |
| 2019/07/24 | 4,940 | 5,010 | 4,900 | 4,995 | +85 | +1.7% | 39,400 |
| 2019/07/23 | 4,900 | 4,935 | 4,885 | 4,910 | -5 | -0.1% | 19,100 |
| 2019/07/22 | 4,980 | 4,990 | 4,910 | 4,915 | -50 | -1% | 26,300 |
| 2019/07/19 | 4,900 | 4,980 | 4,900 | 4,965 | +75 | +1.5% | 26,300 |
| 2019/07/18 | 4,980 | 4,980 | 4,870 | 4,890 | -100 | -2% | 40,500 |
| 2019/07/17 | 4,985 | 5,010 | 4,960 | 4,990 | -20 | -0.4% | 23,400 |
| 2019/07/16 | 4,990 | 5,040 | 4,990 | 5,010 | +50 | +1% | 46,900 |
| 2019/07/12 | 4,975 | 4,980 | 4,930 | 4,960 | +30 | +0.6% | 22,200 |
| 2019/07/11 | 4,860 | 4,960 | 4,860 | 4,930 | +85 | +1.8% | 30,400 |
| 2019/07/10 | 4,865 | 4,880 | 4,835 | 4,845 | -20 | -0.4% | 30,400 |
| 2019/07/09 | 4,905 | 5,020 | 4,855 | 4,865 | -15 | -0.3% | 61,900 |
| 2019/07/08 | 4,945 | 4,960 | 4,870 | 4,880 | -65 | -1.3% | 25,900 |
| 2019/07/05 | 4,925 | 4,975 | 4,920 | 4,945 | +20 | +0.4% | 38,700 |
| 2019/07/04 | 4,900 | 4,925 | 4,880 | 4,925 | +55 | +1.1% | 34,800 |
| 2019/07/03 | 4,840 | 4,885 | 4,835 | 4,870 | +30 | +0.6% | 41,100 |
| 2019/07/02 | 4,830 | 4,840 | 4,810 | 4,840 | ±0 | ±0% | 24,400 |
| 2019/07/01 | 4,815 | 4,840 | 4,780 | 4,840 | +50 | +1% | 32,100 |
| 2019/06/28 | 4,820 | 4,820 | 4,775 | 4,790 | -35 | -0.7% | 32,300 |
| 2019/06/27 | 4,810 | 4,840 | 4,770 | 4,825 | +15 | +0.3% | 46,500 |
| 2019/06/26 | 4,750 | 4,850 | 4,725 | 4,810 | +110 | +2.3% | 110,500 |
| 2019/06/25 | 4,850 | 4,870 | 4,675 | 4,700 | +245 | +5.5% | 225,100 |
| 2019/06/24 | 4,510 | 4,510 | 4,455 | 4,455 | -55 | -1.2% | 25,100 |
| 2019/06/21 | 4,560 | 4,560 | 4,510 | 4,510 | -60 | -1.3% | 35,800 |
| 2019/06/20 | 4,515 | 4,575 | 4,515 | 4,570 | +55 | +1.2% | 37,600 |
| 2019/06/19 | 4,460 | 4,525 | 4,460 | 4,515 | +60 | +1.3% | 30,300 |
| 2019/06/18 | 4,515 | 4,530 | 4,455 | 4,455 | -75 | -1.7% | 27,000 |
| 2019/06/17 | 4,575 | 4,575 | 4,510 | 4,530 | -45 | -1% | 21,000 |
| 2019/06/14 | 4,540 | 4,575 | 4,510 | 4,575 | +50 | +1.1% | 19,100 |
| 2019/06/13 | 4,565 | 4,565 | 4,515 | 4,525 | -60 | -1.3% | 17,900 |
| 2019/06/12 | 4,610 | 4,610 | 4,560 | 4,585 | -15 | -0.3% | 15,200 |
| 2019/06/11 | 4,565 | 4,605 | 4,535 | 4,600 | +30 | +0.7% | 17,800 |
| 2019/06/10 | 4,585 | 4,585 | 4,530 | 4,570 | +15 | +0.3% | 18,100 |
| 2019/06/07 | 4,565 | 4,565 | 4,515 | 4,555 | -10 | -0.2% | 11,800 |
| 2019/06/06 | 4,600 | 4,625 | 4,565 | 4,565 | -40 | -0.9% | 20,600 |
| 2019/06/05 | 4,540 | 4,605 | 4,485 | 4,605 | +135 | +3% | 26,400 |
| 2019/06/04 | 4,515 | 4,540 | 4,455 | 4,470 | -20 | -0.4% | 24,500 |
| 2019/06/03 | 4,485 | 4,525 | 4,460 | 4,490 | -45 | -1% | 15,100 |
| 2019/05/31 | 4,570 | 4,605 | 4,535 | 4,535 | -45 | -1% | 16,100 |
| 2019/05/30 | 4,600 | 4,620 | 4,560 | 4,580 | -45 | -1% | 19,700 |
| 2019/05/29 | 4,615 | 4,685 | 4,585 | 4,625 | -35 | -0.8% | 24,900 |
| 2019/05/28 | 4,735 | 4,760 | 4,655 | 4,660 | -110 | -2.3% | 37,200 |
| 2019/05/27 | 4,765 | 4,770 | 4,750 | 4,770 | +5 | +0.1% | 12,600 |
| 2019/05/24 | 4,740 | 4,785 | 4,705 | 4,765 | +15 | +0.3% | 22,700 |
| 2019/05/23 | 4,640 | 4,750 | 4,635 | 4,750 | +125 | +2.7% | 41,400 |
| 2019/05/22 | 4,700 | 4,700 | 4,625 | 4,625 | -65 | -1.4% | 12,400 |
| 2019/05/21 | 4,685 | 4,715 | 4,670 | 4,690 | -10 | -0.2% | 16,200 |
1301～
1350
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
