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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/12 | 5,770 | 5,910 | 5,760 | 5,870 | +110 | +1.9% | 144,200 |
| 2024/01/11 | 5,720 | 5,760 | 5,650 | 5,760 | +140 | +2.5% | 191,100 |
| 2024/01/10 | 5,710 | 5,720 | 5,460 | 5,620 | +390 | +7.5% | 465,100 |
| 2024/01/09 | 5,210 | 5,240 | 5,190 | 5,230 | +20 | +0.4% | 39,800 |
| 2024/01/05 | 5,240 | 5,250 | 5,200 | 5,210 | -10 | -0.2% | 41,800 |
| 2024/01/04 | 5,280 | 5,280 | 5,140 | 5,220 | -60 | -1.1% | 53,400 |
| 2023/12/29 | 5,290 | 5,310 | 5,250 | 5,280 | ±0 | ±0% | 40,800 |
| 2023/12/28 | 5,260 | 5,280 | 5,240 | 5,280 | +10 | +0.2% | 21,700 |
| 2023/12/27 | 5,270 | 5,330 | 5,230 | 5,270 | +40 | +0.8% | 51,100 |
| 2023/12/26 | 5,320 | 5,320 | 5,130 | 5,230 | -60 | -1.1% | 128,800 |
| 2023/12/25 | 5,200 | 5,310 | 5,160 | 5,290 | +130 | +2.5% | 75,000 |
| 2023/12/22 | 5,150 | 5,190 | 5,140 | 5,160 | +30 | +0.6% | 32,800 |
| 2023/12/21 | 5,150 | 5,160 | 5,130 | 5,130 | -40 | -0.8% | 30,400 |
| 2023/12/20 | 5,160 | 5,200 | 5,150 | 5,170 | +10 | +0.2% | 29,500 |
| 2023/12/19 | 5,180 | 5,210 | 5,140 | 5,160 | -20 | -0.4% | 29,300 |
| 2023/12/18 | 5,120 | 5,190 | 5,110 | 5,180 | +20 | +0.4% | 22,500 |
| 2023/12/15 | 5,200 | 5,200 | 5,120 | 5,160 | -40 | -0.8% | 37,700 |
| 2023/12/14 | 5,240 | 5,260 | 5,190 | 5,200 | -30 | -0.6% | 26,000 |
| 2023/12/13 | 5,320 | 5,330 | 5,210 | 5,230 | -90 | -1.7% | 29,500 |
301～
350
件表示中 / 6195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 | 90,300円 | +10.3% | +5.9% | 1.77% | 43.67倍 | 4.50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 |
| 西松屋チェ | 214,800円 | +7.5% | +10.7% | 1.44% | 13.83倍 | 1.42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 |
| ベルク | 704,000円 | +6.8% | +5.0% | 1.76% | 11.79倍 | 1.34倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| アスクル | 147,900円 | +1.8% | -17.9% | 2.57% | 16.31倍 | 1.82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 |
| 平和堂 | 269,100円 | +2.5% | +6.6% | 2.45% | 12.46倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
