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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,122 | 1,131 | 1,118 | 1,121 | -7 | -0.6% | 245,000 |
| 2024/04/12 | 1,130 | 1,142 | 1,122 | 1,128 | ±0 | ±0% | 320,000 |
| 2024/04/11 | 1,127 | 1,135 | 1,118 | 1,128 | -3 | -0.3% | 234,500 |
| 2024/04/10 | 1,130 | 1,140 | 1,122 | 1,131 | +11 | +1% | 234,000 |
| 2024/04/09 | 1,125 | 1,129 | 1,117 | 1,120 | ±0 | ±0% | 300,400 |
| 2024/04/08 | 1,115 | 1,125 | 1,109 | 1,120 | +13 | +1.2% | 470,200 |
| 2024/04/05 | 1,079 | 1,118 | 1,079 | 1,107 | -46 | -4% | 1,175,300 |
| 2024/04/04 | 1,163 | 1,169 | 1,138 | 1,153 | -9 | -0.8% | 607,500 |
| 2024/04/03 | 1,155 | 1,167 | 1,152 | 1,162 | +2 | +0.2% | 323,500 |
| 2024/04/02 | 1,192 | 1,192 | 1,152 | 1,160 | -34 | -2.8% | 624,700 |
| 2024/04/01 | 1,207 | 1,209 | 1,190 | 1,194 | -7 | -0.6% | 292,100 |
| 2024/03/29 | 1,198 | 1,205 | 1,197 | 1,201 | +5 | +0.4% | 226,300 |
| 2024/03/28 | 1,201 | 1,204 | 1,191 | 1,196 | -9 | -0.7% | 285,300 |
| 2024/03/27 | 1,200 | 1,210 | 1,196 | 1,205 | +9 | +0.8% | 288,400 |
| 2024/03/26 | 1,198 | 1,199 | 1,186 | 1,196 | -2 | -0.2% | 253,800 |
| 2024/03/25 | 1,212 | 1,214 | 1,196 | 1,198 | -20 | -1.6% | 411,900 |
| 2024/03/22 | 1,216 | 1,223 | 1,212 | 1,218 | +12 | +1% | 277,800 |
| 2024/03/21 | 1,230 | 1,230 | 1,206 | 1,206 | -20 | -1.6% | 364,400 |
| 2024/03/19 | 1,221 | 1,233 | 1,219 | 1,226 | +8 | +0.7% | 273,800 |
| 2024/03/18 | 1,221 | 1,224 | 1,207 | 1,218 | -6 | -0.5% | 220,000 |
| 2024/03/15 | 1,211 | 1,230 | 1,211 | 1,224 | +10 | +0.8% | 389,100 |
| 2024/03/14 | 1,205 | 1,217 | 1,202 | 1,214 | +2 | +0.2% | 222,500 |
| 2024/03/13 | 1,211 | 1,217 | 1,204 | 1,212 | +3 | +0.2% | 265,200 |
| 2024/03/12 | 1,190 | 1,210 | 1,187 | 1,209 | +13 | +1.1% | 259,600 |
| 2024/03/11 | 1,200 | 1,209 | 1,186 | 1,196 | -4 | -0.3% | 304,900 |
| 2024/03/08 | 1,198 | 1,206 | 1,187 | 1,200 | -3 | -0.2% | 334,200 |
| 2024/03/07 | 1,207 | 1,214 | 1,199 | 1,203 | -7 | -0.6% | 278,000 |
| 2024/03/06 | 1,200 | 1,214 | 1,196 | 1,210 | +5 | +0.4% | 343,300 |
| 2024/03/05 | 1,200 | 1,211 | 1,185 | 1,205 | +2 | +0.2% | 448,600 |
| 2024/03/04 | 1,209 | 1,221 | 1,200 | 1,203 | -7 | -0.6% | 447,200 |
| 2024/03/01 | 1,226 | 1,226 | 1,197 | 1,210 | -23 | -1.9% | 659,200 |
| 2024/02/29 | 1,237 | 1,240 | 1,220 | 1,233 | -2 | -0.2% | 745,000 |
| 2024/02/28 | 1,216 | 1,248 | 1,185 | 1,235 | -4,795 | -79.5% | 1,962,700 |
| 2024/02/27 | 6,100 | 6,100 | 5,970 | 6,030 | ±0 | ±0% | 391,000 |
| 2024/02/26 | 6,020 | 6,050 | 5,960 | 6,030 | +50 | +0.8% | 336,200 |
| 2024/02/22 | 6,050 | 6,080 | 5,960 | 5,980 | -70 | -1.2% | 335,800 |
| 2024/02/21 | 6,090 | 6,100 | 6,010 | 6,050 | -40 | -0.7% | 227,100 |
| 2024/02/20 | 6,150 | 6,150 | 6,060 | 6,090 | -20 | -0.3% | 102,000 |
| 2024/02/19 | 6,040 | 6,120 | 6,040 | 6,110 | +70 | +1.2% | 124,000 |
| 2024/02/16 | 6,040 | 6,080 | 5,980 | 6,040 | +70 | +1.2% | 107,500 |
| 2024/02/15 | 6,140 | 6,140 | 5,930 | 5,970 | -130 | -2.1% | 193,900 |
| 2024/02/14 | 6,220 | 6,220 | 6,100 | 6,100 | -160 | -2.6% | 160,500 |
| 2024/02/13 | 6,300 | 6,300 | 6,220 | 6,260 | ±0 | ±0% | 89,000 |
| 2024/02/09 | 6,240 | 6,350 | 6,220 | 6,260 | +20 | +0.3% | 77,400 |
| 2024/02/08 | 6,270 | 6,280 | 6,180 | 6,240 | -50 | -0.8% | 121,500 |
| 2024/02/07 | 6,360 | 6,380 | 6,220 | 6,290 | -100 | -1.6% | 139,800 |
| 2024/02/06 | 6,550 | 6,570 | 6,380 | 6,390 | -190 | -2.9% | 164,700 |
| 2024/02/05 | 6,750 | 6,770 | 6,540 | 6,580 | -110 | -1.6% | 176,000 |
| 2024/02/02 | 6,660 | 6,770 | 6,610 | 6,690 | +70 | +1.1% | 158,000 |
| 2024/02/01 | 6,500 | 6,630 | 6,450 | 6,620 | +110 | +1.7% | 180,700 |
151～
200
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
