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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 5,580 | 5,600 | 5,540 | 5,560 | -40 | -0.7% | 35,000 |
| 2023/08/31 | 5,500 | 5,620 | 5,500 | 5,600 | +120 | +2.2% | 101,800 |
| 2023/08/30 | 5,510 | 5,540 | 5,460 | 5,480 | -140 | -2.5% | 219,900 |
| 2023/08/29 | 5,600 | 5,640 | 5,560 | 5,620 | +40 | +0.7% | 414,700 |
| 2023/08/28 | 5,580 | 5,600 | 5,500 | 5,580 | +10 | +0.2% | 230,100 |
| 2023/08/25 | 5,530 | 5,590 | 5,520 | 5,570 | -10 | -0.2% | 162,400 |
| 2023/08/24 | 5,630 | 5,640 | 5,570 | 5,580 | -50 | -0.9% | 125,100 |
| 2023/08/23 | 5,630 | 5,650 | 5,620 | 5,630 | +20 | +0.4% | 53,600 |
| 2023/08/22 | 5,560 | 5,610 | 5,540 | 5,610 | +70 | +1.3% | 66,000 |
| 2023/08/21 | 5,470 | 5,570 | 5,470 | 5,540 | +110 | +2% | 174,200 |
| 2023/08/18 | 5,510 | 5,530 | 5,410 | 5,430 | -120 | -2.2% | 113,300 |
| 2023/08/17 | 5,600 | 5,610 | 5,510 | 5,550 | -60 | -1.1% | 123,700 |
| 2023/08/16 | 5,650 | 5,660 | 5,610 | 5,610 | -80 | -1.4% | 69,600 |
| 2023/08/15 | 5,720 | 5,720 | 5,650 | 5,690 | -40 | -0.7% | 66,200 |
| 2023/08/14 | 5,690 | 5,750 | 5,690 | 5,730 | +40 | +0.7% | 77,000 |
| 2023/08/10 | 5,620 | 5,690 | 5,580 | 5,690 | +70 | +1.2% | 45,000 |
| 2023/08/09 | 5,700 | 5,700 | 5,620 | 5,620 | -80 | -1.4% | 59,900 |
| 2023/08/08 | 5,640 | 5,700 | 5,630 | 5,700 | +60 | +1.1% | 28,900 |
| 2023/08/07 | 5,550 | 5,640 | 5,550 | 5,640 | +70 | +1.3% | 25,600 |
| 2023/08/04 | 5,510 | 5,590 | 5,510 | 5,570 | +40 | +0.7% | 18,200 |
| 2023/08/03 | 5,550 | 5,590 | 5,510 | 5,530 | -50 | -0.9% | 40,800 |
| 2023/08/02 | 5,590 | 5,610 | 5,560 | 5,580 | -20 | -0.4% | 27,800 |
| 2023/08/01 | 5,560 | 5,600 | 5,550 | 5,600 | +30 | +0.5% | 35,200 |
| 2023/07/31 | 5,550 | 5,590 | 5,540 | 5,570 | +40 | +0.7% | 31,900 |
| 2023/07/28 | 5,450 | 5,540 | 5,440 | 5,530 | +30 | +0.5% | 31,500 |
| 2023/07/27 | 5,450 | 5,500 | 5,440 | 5,500 | +30 | +0.5% | 17,100 |
| 2023/07/26 | 5,490 | 5,490 | 5,420 | 5,470 | -10 | -0.2% | 18,700 |
| 2023/07/25 | 5,500 | 5,500 | 5,460 | 5,480 | -20 | -0.4% | 12,100 |
| 2023/07/24 | 5,480 | 5,500 | 5,450 | 5,500 | +90 | +1.7% | 23,500 |
| 2023/07/21 | 5,410 | 5,430 | 5,390 | 5,410 | +30 | +0.6% | 14,100 |
| 2023/07/20 | 5,440 | 5,450 | 5,380 | 5,380 | -70 | -1.3% | 16,900 |
| 2023/07/19 | 5,470 | 5,480 | 5,410 | 5,450 | ±0 | ±0% | 25,100 |
| 2023/07/18 | 5,390 | 5,450 | 5,370 | 5,450 | +110 | +2.1% | 33,500 |
| 2023/07/14 | 5,340 | 5,370 | 5,320 | 5,340 | -20 | -0.4% | 23,200 |
| 2023/07/13 | 5,350 | 5,400 | 5,340 | 5,360 | ±0 | ±0% | 17,200 |
| 2023/07/12 | 5,330 | 5,390 | 5,330 | 5,360 | +20 | +0.4% | 16,500 |
| 2023/07/11 | 5,380 | 5,400 | 5,320 | 5,340 | -30 | -0.6% | 22,100 |
| 2023/07/10 | 5,380 | 5,420 | 5,370 | 5,370 | ±0 | ±0% | 33,500 |
| 2023/07/07 | 5,370 | 5,410 | 5,340 | 5,370 | -20 | -0.4% | 30,000 |
| 2023/07/06 | 5,420 | 5,440 | 5,390 | 5,390 | -80 | -1.5% | 32,200 |
| 2023/07/05 | 5,480 | 5,510 | 5,430 | 5,470 | -20 | -0.4% | 28,500 |
| 2023/07/04 | 5,460 | 5,510 | 5,460 | 5,490 | +20 | +0.4% | 26,400 |
| 2023/07/03 | 5,460 | 5,550 | 5,450 | 5,470 | +20 | +0.4% | 29,100 |
| 2023/06/30 | 5,530 | 5,540 | 5,450 | 5,450 | -110 | -2% | 35,400 |
| 2023/06/29 | 5,670 | 5,670 | 5,510 | 5,560 | -90 | -1.6% | 36,600 |
| 2023/06/28 | 5,600 | 5,650 | 5,520 | 5,650 | +70 | +1.3% | 55,300 |
| 2023/06/27 | 5,800 | 5,810 | 5,520 | 5,580 | +120 | +2.2% | 255,100 |
| 2023/06/26 | 5,350 | 5,470 | 5,330 | 5,460 | +140 | +2.6% | 70,100 |
| 2023/06/23 | 5,380 | 5,400 | 5,310 | 5,320 | -40 | -0.7% | 23,000 |
| 2023/06/22 | 5,430 | 5,440 | 5,360 | 5,360 | -70 | -1.3% | 23,800 |
301～
350
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
