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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 1,109 | 1,112 | 1,084 | 1,084 | -25 | -2.3% | 433,800 |
| 2024/07/05 | 1,122 | 1,123 | 1,106 | 1,109 | -22 | -1.9% | 257,700 |
| 2024/07/04 | 1,138 | 1,140 | 1,125 | 1,131 | -10 | -0.9% | 165,200 |
| 2024/07/03 | 1,134 | 1,143 | 1,134 | 1,141 | +7 | +0.6% | 230,300 |
| 2024/07/02 | 1,112 | 1,135 | 1,111 | 1,134 | +28 | +2.5% | 324,300 |
| 2024/07/01 | 1,115 | 1,118 | 1,103 | 1,106 | ±0 | ±0% | 251,200 |
| 2024/06/28 | 1,113 | 1,115 | 1,101 | 1,106 | -7 | -0.6% | 189,200 |
| 2024/06/27 | 1,102 | 1,114 | 1,093 | 1,113 | +8 | +0.7% | 232,500 |
| 2024/06/26 | 1,110 | 1,113 | 1,098 | 1,105 | ±0 | ±0% | 245,100 |
| 2024/06/25 | 1,064 | 1,110 | 1,062 | 1,105 | +11 | +1% | 635,600 |
| 2024/06/24 | 1,128 | 1,128 | 1,090 | 1,094 | -36 | -3.2% | 701,600 |
| 2024/06/21 | 1,116 | 1,135 | 1,116 | 1,130 | +13 | +1.2% | 284,500 |
| 2024/06/20 | 1,130 | 1,137 | 1,114 | 1,117 | -12 | -1.1% | 194,500 |
| 2024/06/19 | 1,135 | 1,138 | 1,127 | 1,129 | -7 | -0.6% | 137,200 |
| 2024/06/18 | 1,135 | 1,141 | 1,134 | 1,136 | +5 | +0.4% | 134,800 |
| 2024/06/17 | 1,132 | 1,134 | 1,121 | 1,131 | +1 | +0.1% | 195,000 |
| 2024/06/14 | 1,111 | 1,133 | 1,111 | 1,130 | +10 | +0.9% | 230,800 |
| 2024/06/13 | 1,138 | 1,138 | 1,120 | 1,120 | -18 | -1.6% | 170,800 |
| 2024/06/12 | 1,145 | 1,149 | 1,136 | 1,138 | -7 | -0.6% | 158,800 |
| 2024/06/11 | 1,153 | 1,153 | 1,141 | 1,145 | -5 | -0.4% | 154,200 |
| 2024/06/10 | 1,147 | 1,154 | 1,143 | 1,150 | +8 | +0.7% | 200,400 |
| 2024/06/07 | 1,133 | 1,142 | 1,131 | 1,142 | +10 | +0.9% | 163,100 |
| 2024/06/06 | 1,139 | 1,139 | 1,123 | 1,132 | ±0 | ±0% | 175,200 |
| 2024/06/05 | 1,128 | 1,136 | 1,119 | 1,132 | +4 | +0.4% | 234,900 |
| 2024/06/04 | 1,107 | 1,128 | 1,107 | 1,128 | +21 | +1.9% | 278,100 |
| 2024/06/03 | 1,118 | 1,119 | 1,105 | 1,107 | -6 | -0.5% | 189,800 |
| 2024/05/31 | 1,112 | 1,115 | 1,100 | 1,113 | -1 | -0.1% | 235,300 |
| 2024/05/30 | 1,100 | 1,117 | 1,096 | 1,114 | +11 | +1% | 203,500 |
| 2024/05/29 | 1,107 | 1,112 | 1,102 | 1,103 | -5 | -0.5% | 148,600 |
| 2024/05/28 | 1,110 | 1,117 | 1,107 | 1,108 | -1 | -0.1% | 186,400 |
| 2024/05/27 | 1,100 | 1,109 | 1,099 | 1,109 | +12 | +1.1% | 196,100 |
| 2024/05/24 | 1,092 | 1,101 | 1,088 | 1,097 | -1 | -0.1% | 186,100 |
| 2024/05/23 | 1,098 | 1,101 | 1,089 | 1,098 | +6 | +0.5% | 177,600 |
| 2024/05/22 | 1,102 | 1,103 | 1,092 | 1,092 | -12 | -1.1% | 186,100 |
| 2024/05/21 | 1,094 | 1,104 | 1,093 | 1,104 | +10 | +0.9% | 142,600 |
| 2024/05/20 | 1,098 | 1,102 | 1,090 | 1,094 | -4 | -0.4% | 191,300 |
| 2024/05/17 | 1,087 | 1,108 | 1,085 | 1,098 | +12 | +1.1% | 187,300 |
| 2024/05/16 | 1,088 | 1,089 | 1,079 | 1,086 | +2 | +0.2% | 163,400 |
| 2024/05/15 | 1,098 | 1,098 | 1,079 | 1,084 | -9 | -0.8% | 180,900 |
| 2024/05/14 | 1,076 | 1,094 | 1,072 | 1,093 | +15 | +1.4% | 227,100 |
| 2024/05/13 | 1,082 | 1,082 | 1,070 | 1,078 | -6 | -0.6% | 313,900 |
| 2024/05/10 | 1,090 | 1,090 | 1,078 | 1,084 | +2 | +0.2% | 232,800 |
| 2024/05/09 | 1,087 | 1,095 | 1,081 | 1,082 | -2 | -0.2% | 166,900 |
| 2024/05/08 | 1,103 | 1,103 | 1,084 | 1,084 | -23 | -2.1% | 352,700 |
| 2024/05/07 | 1,103 | 1,111 | 1,097 | 1,107 | +2 | +0.2% | 297,400 |
| 2024/05/02 | 1,111 | 1,115 | 1,101 | 1,105 | -5 | -0.5% | 176,400 |
| 2024/05/01 | 1,091 | 1,111 | 1,088 | 1,110 | +20 | +1.8% | 232,100 |
| 2024/04/30 | 1,084 | 1,094 | 1,070 | 1,090 | +18 | +1.7% | 318,100 |
| 2024/04/26 | 1,078 | 1,079 | 1,062 | 1,072 | -9 | -0.8% | 547,400 |
| 2024/04/25 | 1,099 | 1,099 | 1,075 | 1,081 | -23 | -2.1% | 543,900 |
251～
300
件表示中 / 6234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 | 93,100円 | +10.3% | +5.9% | 1.72% | 45.02倍 | 4.63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 |
| くら寿司 | 361,000円 | +3.4% | -16.5% | 0.55% | 42.20倍 | 2.37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 |
| 平和堂 | 292,000円 | +2.5% | +6.6% | 2.26% | 13.42倍 | 0.76倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| ＡＯＫＩ ＨＤ | 166,500円 | +2.8% | +10.9% | 4.80% | 14.59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 |
| アダストリア | 288,500円 | +4.1% | +19.0% | 3.12% | 10.73倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
