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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,045 | 1,047 | 1,017 | 1,017 | -27 | -2.6% | 226,300 |
| 2024/11/01 | 1,042 | 1,056 | 1,037 | 1,044 | -3 | -0.3% | 162,600 |
| 2024/10/31 | 1,047 | 1,051 | 1,038 | 1,047 | +3 | +0.3% | 159,000 |
| 2024/10/30 | 1,042 | 1,047 | 1,041 | 1,044 | +7 | +0.7% | 248,900 |
| 2024/10/29 | 1,035 | 1,042 | 1,029 | 1,037 | +2 | +0.2% | 138,900 |
| 2024/10/28 | 1,021 | 1,037 | 1,021 | 1,035 | +15 | +1.5% | 189,600 |
| 2024/10/25 | 1,020 | 1,022 | 1,015 | 1,020 | -2 | -0.2% | 144,300 |
| 2024/10/24 | 1,020 | 1,025 | 1,016 | 1,022 | -2 | -0.2% | 181,900 |
| 2024/10/23 | 1,029 | 1,033 | 1,022 | 1,024 | -6 | -0.6% | 179,800 |
| 2024/10/22 | 1,032 | 1,037 | 1,026 | 1,030 | +2 | +0.2% | 213,400 |
| 2024/10/21 | 1,015 | 1,028 | 1,011 | 1,028 | +13 | +1.3% | 205,700 |
| 2024/10/18 | 1,010 | 1,016 | 1,008 | 1,015 | +4 | +0.4% | 197,500 |
| 2024/10/17 | 1,018 | 1,021 | 1,007 | 1,011 | -11 | -1.1% | 278,700 |
| 2024/10/16 | 1,031 | 1,034 | 1,019 | 1,022 | -13 | -1.3% | 215,800 |
| 2024/10/15 | 1,021 | 1,035 | 1,017 | 1,035 | +14 | +1.4% | 245,300 |
| 2024/10/11 | 1,021 | 1,027 | 1,017 | 1,021 | -4 | -0.4% | 272,100 |
| 2024/10/10 | 1,022 | 1,027 | 1,017 | 1,025 | -2 | -0.2% | 183,400 |
| 2024/10/09 | 1,020 | 1,028 | 1,013 | 1,027 | +7 | +0.7% | 333,100 |
| 2024/10/08 | 1,037 | 1,057 | 1,015 | 1,020 | -32 | -3% | 571,100 |
| 2024/10/07 | 1,039 | 1,052 | 1,039 | 1,052 | +15 | +1.4% | 339,600 |
| 2024/10/04 | 1,040 | 1,048 | 1,037 | 1,037 | -3 | -0.3% | 186,600 |
| 2024/10/03 | 1,046 | 1,049 | 1,032 | 1,040 | +2 | +0.2% | 165,700 |
| 2024/10/02 | 1,041 | 1,049 | 1,033 | 1,038 | -7 | -0.7% | 189,900 |
| 2024/10/01 | 1,041 | 1,050 | 1,039 | 1,045 | +4 | +0.4% | 201,600 |
| 2024/09/30 | 1,034 | 1,048 | 1,034 | 1,041 | -4 | -0.4% | 364,200 |
| 2024/09/27 | 1,056 | 1,060 | 1,041 | 1,045 | -16 | -1.5% | 283,200 |
| 2024/09/26 | 1,047 | 1,061 | 1,043 | 1,061 | +15 | +1.4% | 414,300 |
| 2024/09/25 | 1,040 | 1,046 | 1,035 | 1,046 | +10 | +1% | 228,600 |
| 2024/09/24 | 1,042 | 1,042 | 1,032 | 1,036 | -6 | -0.6% | 206,500 |
| 2024/09/20 | 1,029 | 1,042 | 1,028 | 1,042 | +10 | +1% | 384,700 |
| 2024/09/19 | 1,028 | 1,034 | 1,022 | 1,032 | +2 | +0.2% | 285,300 |
| 2024/09/18 | 1,032 | 1,033 | 1,023 | 1,030 | +1 | +0.1% | 234,400 |
| 2024/09/17 | 1,020 | 1,029 | 1,016 | 1,029 | +17 | +1.7% | 249,100 |
| 2024/09/13 | 1,016 | 1,017 | 1,006 | 1,012 | -4 | -0.4% | 192,100 |
| 2024/09/12 | 1,009 | 1,016 | 1,005 | 1,016 | +14 | +1.4% | 195,800 |
| 2024/09/11 | 1,026 | 1,026 | 997 | 1,002 | -25 | -2.4% | 431,800 |
| 2024/09/10 | 1,012 | 1,032 | 1,008 | 1,027 | +19 | +1.9% | 276,600 |
| 2024/09/09 | 1,000 | 1,009 | 1,000 | 1,008 | -1 | -0.1% | 299,800 |
| 2024/09/06 | 1,010 | 1,014 | 1,003 | 1,009 | +8 | +0.8% | 221,400 |
| 2024/09/05 | 1,012 | 1,013 | 998 | 1,001 | -11 | -1.1% | 405,100 |
| 2024/09/04 | 1,021 | 1,030 | 1,012 | 1,012 | -12 | -1.2% | 334,500 |
| 2024/09/03 | 1,024 | 1,031 | 1,020 | 1,024 | -1 | -0.1% | 207,600 |
| 2024/09/02 | 1,039 | 1,041 | 1,019 | 1,025 | -12 | -1.2% | 288,700 |
| 2024/08/30 | 1,041 | 1,046 | 1,032 | 1,037 | -5 | -0.5% | 357,600 |
| 2024/08/29 | 1,017 | 1,043 | 1,015 | 1,042 | +1 | +0.1% | 1,231,100 |
| 2024/08/28 | 1,040 | 1,044 | 1,032 | 1,041 | -2 | -0.2% | 1,690,000 |
| 2024/08/27 | 1,047 | 1,056 | 1,043 | 1,043 | -7 | -0.7% | 911,400 |
| 2024/08/26 | 1,036 | 1,055 | 1,036 | 1,050 | +16 | +1.5% | 946,300 |
| 2024/08/23 | 1,035 | 1,040 | 1,029 | 1,034 | -5 | -0.5% | 643,900 |
| 2024/08/22 | 1,029 | 1,039 | 1,029 | 1,039 | +7 | +0.7% | 532,500 |
101～
150
件表示中 / 6164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 | 90,900円 | +11.5% | +7.5% | 1.76% | 46.78倍 | 4.57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 |
| ＪＩＮＳＨＤ | 636,000円 | +8.6% | +7.4% | 1.05% | 28.38倍 | 5.80倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| 西松屋チェ | 218,000円 | +7.5% | +10.7% | 1.42% | 14.06倍 | 1.44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 |
| アダストリア | 293,400円 | +5.2% | +3.3% | 3.07% | 10.69倍 | 1.79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 |
| アスクル | 148,100円 | +1.8% | -17.9% | 2.57% | 16.43倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
