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 |
|---|---|---|---|---|---|---|---|
| 2020/01/14 | 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 |
| 2019/12/25 | 5,520 | 5,700 | 5,510 | 5,670 | +160 | +2.9% | 57,400 |
| 2019/12/24 | 5,470 | 5,530 | 5,440 | 5,510 | +20 | +0.4% | 29,900 |
| 2019/12/23 | 5,540 | 5,540 | 5,460 | 5,490 | -70 | -1.3% | 27,400 |
| 2019/12/20 | 5,500 | 5,570 | 5,480 | 5,560 | +70 | +1.3% | 22,400 |
| 2019/12/19 | 5,540 | 5,550 | 5,470 | 5,490 | -50 | -0.9% | 24,200 |
| 2019/12/18 | 5,550 | 5,550 | 5,490 | 5,540 | +10 | +0.2% | 22,200 |
| 2019/12/17 | 5,550 | 5,580 | 5,490 | 5,530 | +20 | +0.4% | 20,900 |
| 2019/12/16 | 5,400 | 5,520 | 5,400 | 5,510 | +110 | +2% | 31,000 |
| 2019/12/13 | 5,450 | 5,480 | 5,400 | 5,400 | +20 | +0.4% | 32,500 |
| 2019/12/12 | 5,390 | 5,400 | 5,330 | 5,380 | +10 | +0.2% | 21,000 |
| 2019/12/11 | 5,380 | 5,390 | 5,350 | 5,370 | -10 | -0.2% | 11,200 |
| 2019/12/10 | 5,360 | 5,390 | 5,340 | 5,380 | +40 | +0.7% | 15,500 |
| 2019/12/09 | 5,320 | 5,350 | 5,280 | 5,340 | +40 | +0.8% | 15,900 |
| 2019/12/06 | 5,310 | 5,320 | 5,280 | 5,300 | -10 | -0.2% | 16,600 |
| 2019/12/05 | 5,330 | 5,330 | 5,270 | 5,310 | -20 | -0.4% | 11,500 |
| 2019/12/04 | 5,230 | 5,330 | 5,210 | 5,330 | +90 | +1.7% | 23,900 |
| 2019/12/03 | 5,230 | 5,270 | 5,210 | 5,240 | -40 | -0.8% | 17,200 |
| 2019/12/02 | 5,180 | 5,290 | 5,180 | 5,280 | +120 | +2.3% | 36,900 |
| 2019/11/29 | 5,190 | 5,190 | 5,150 | 5,160 | -10 | -0.2% | 11,200 |
| 2019/11/28 | 5,180 | 5,180 | 5,150 | 5,170 | +10 | +0.2% | 8,800 |
| 2019/11/27 | 5,190 | 5,200 | 5,160 | 5,160 | -10 | -0.2% | 13,700 |
| 2019/11/26 | 5,100 | 5,190 | 5,100 | 5,170 | +70 | +1.4% | 24,800 |
| 2019/11/25 | 5,080 | 5,110 | 5,070 | 5,100 | +30 | +0.6% | 17,200 |
| 2019/11/22 | 5,080 | 5,090 | 5,050 | 5,070 | -10 | -0.2% | 19,200 |
| 2019/11/21 | 5,010 | 5,080 | 5,000 | 5,080 | +70 | +1.4% | 21,900 |
| 2019/11/20 | 5,020 | 5,050 | 5,010 | 5,010 | -20 | -0.4% | 12,500 |
| 2019/11/19 | 5,020 | 5,080 | 5,020 | 5,030 | -10 | -0.2% | 13,600 |
| 2019/11/18 | 5,050 | 5,060 | 5,030 | 5,040 | -10 | -0.2% | 12,300 |
| 2019/11/15 | 5,030 | 5,080 | 5,030 | 5,050 | +30 | +0.6% | 24,000 |
| 2019/11/14 | 5,050 | 5,060 | 5,000 | 5,020 | -10 | -0.2% | 18,500 |
| 2019/11/13 | 5,070 | 5,090 | 5,030 | 5,030 | -40 | -0.8% | 13,500 |
| 2019/11/12 | 5,060 | 5,070 | 5,040 | 5,070 | +20 | +0.4% | 17,200 |
| 2019/11/11 | 5,030 | 5,070 | 5,030 | 5,050 | +10 | +0.2% | 17,000 |
| 2019/11/08 | 5,140 | 5,140 | 5,020 | 5,040 | -60 | -1.2% | 39,200 |
| 2019/11/07 | 5,120 | 5,130 | 5,070 | 5,100 | ±0 | ±0% | 22,600 |
| 2019/11/06 | 5,120 | 5,130 | 5,090 | 5,100 | -20 | -0.4% | 20,100 |
| 2019/11/05 | 5,130 | 5,140 | 5,060 | 5,120 | +60 | +1.2% | 26,000 |
| 2019/11/01 | 5,070 | 5,080 | 5,040 | 5,060 | -10 | -0.2% | 17,400 |
| 2019/10/31 | 5,120 | 5,150 | 5,060 | 5,070 | -20 | -0.4% | 25,300 |
| 2019/10/30 | 5,090 | 5,130 | 5,090 | 5,090 | ±0 | ±0% | 27,200 |
| 2019/10/29 | 5,130 | 5,150 | 5,090 | 5,090 | -20 | -0.4% | 18,900 |
1351～
1400
件表示中 / 6236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 | 94,400円 | +10.3% | +5.9% | 1.69% | 45.65倍 | 4.70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 |
| 物語コーポ | 386,000円 | +13.4% | +11.1% | 0.93% | 23.52倍 | 3.97倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| ネクステージ | 186,400円 | +11.3% | +34.2% | 1.82% | 13.48倍 | 2.07倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 西松屋チェ | 214,800円 | +7.5% | +10.7% | 1.44% | 13.85倍 | 1.42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 |
| ＡＯＫＩ ＨＤ | 166,400円 | +2.8% | +10.9% | 4.81% | 14.58倍 | 0.99倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
