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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/31 | 6,340 | 6,520 | 6,330 | 6,510 | +180 | +2.8% | 136,400 |
| 2024/01/30 | 6,370 | 6,450 | 6,320 | 6,330 | +10 | +0.2% | 102,000 |
| 2024/01/29 | 6,180 | 6,330 | 6,160 | 6,320 | +200 | +3.3% | 102,300 |
| 2024/01/26 | 6,160 | 6,160 | 6,090 | 6,120 | -40 | -0.6% | 63,300 |
| 2024/01/25 | 6,100 | 6,160 | 6,100 | 6,160 | +90 | +1.5% | 61,400 |
| 2024/01/24 | 6,150 | 6,170 | 6,070 | 6,070 | -50 | -0.8% | 78,000 |
| 2024/01/23 | 6,120 | 6,190 | 6,080 | 6,120 | +20 | +0.3% | 94,300 |
| 2024/01/22 | 6,070 | 6,100 | 6,050 | 6,100 | +100 | +1.7% | 65,600 |
| 2024/01/19 | 6,160 | 6,170 | 5,990 | 6,000 | -110 | -1.8% | 108,700 |
| 2024/01/18 | 6,120 | 6,170 | 6,070 | 6,110 | ±0 | ±0% | 81,700 |
| 2024/01/17 | 6,100 | 6,150 | 6,050 | 6,110 | +80 | +1.3% | 106,100 |
| 2024/01/16 | 6,180 | 6,180 | 6,020 | 6,030 | -90 | -1.5% | 135,800 |
| 2024/01/15 | 5,920 | 6,150 | 5,920 | 6,120 | +250 | +4.3% | 143,800 |
251～
300
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 | 88,900円 | +11.5% | +7.5% | 1.80% | 45.75倍 | 4.47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 | 626,000円 | +8.6% | +7.4% | 1.07% | 27.93倍 | 5.71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 | 209,200円 | +7.5% | +10.7% | 1.48% | 13.49倍 | 1.38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 | 261,700円 | +5.2% | +3.3% | 3.44% | 9.54倍 | 1.60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 | 138,400円 | +1.8% | -17.9% | 2.75% | 15.35倍 | 1.71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
