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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 5,390 | 5,480 | 5,390 | 5,430 | +40 | +0.7% | 32,900 |
| 2023/06/20 | 5,390 | 5,410 | 5,340 | 5,390 | -10 | -0.2% | 20,600 |
| 2023/06/19 | 5,380 | 5,420 | 5,370 | 5,400 | +10 | +0.2% | 16,200 |
| 2023/06/16 | 5,360 | 5,390 | 5,350 | 5,390 | +30 | +0.6% | 22,800 |
| 2023/06/15 | 5,370 | 5,390 | 5,350 | 5,360 | +10 | +0.2% | 16,500 |
| 2023/06/14 | 5,360 | 5,360 | 5,330 | 5,350 | -10 | -0.2% | 14,600 |
| 2023/06/13 | 5,370 | 5,390 | 5,350 | 5,360 | -10 | -0.2% | 13,300 |
| 2023/06/12 | 5,380 | 5,400 | 5,350 | 5,370 | +10 | +0.2% | 10,900 |
| 2023/06/09 | 5,340 | 5,370 | 5,340 | 5,360 | +40 | +0.8% | 31,700 |
| 2023/06/08 | 5,350 | 5,370 | 5,310 | 5,320 | -30 | -0.6% | 17,500 |
| 2023/06/07 | 5,370 | 5,420 | 5,330 | 5,350 | -20 | -0.4% | 31,400 |
| 2023/06/06 | 5,370 | 5,390 | 5,350 | 5,370 | -20 | -0.4% | 11,800 |
| 2023/06/05 | 5,410 | 5,420 | 5,370 | 5,390 | +10 | +0.2% | 25,300 |
| 2023/06/02 | 5,250 | 5,390 | 5,250 | 5,380 | +130 | +2.5% | 31,000 |
| 2023/06/01 | 5,330 | 5,330 | 5,230 | 5,250 | -60 | -1.1% | 17,100 |
| 2023/05/31 | 5,210 | 5,320 | 5,210 | 5,310 | +60 | +1.1% | 44,100 |
| 2023/05/30 | 5,280 | 5,290 | 5,230 | 5,250 | -40 | -0.8% | 12,400 |
| 2023/05/29 | 5,300 | 5,320 | 5,280 | 5,290 | +10 | +0.2% | 16,100 |
| 2023/05/26 | 5,260 | 5,310 | 5,250 | 5,280 | +20 | +0.4% | 22,300 |
| 2023/05/25 | 5,240 | 5,280 | 5,210 | 5,260 | ±0 | ±0% | 19,200 |
| 2023/05/24 | 5,300 | 5,310 | 5,240 | 5,260 | -70 | -1.3% | 15,400 |
| 2023/05/23 | 5,400 | 5,410 | 5,300 | 5,330 | -70 | -1.3% | 32,200 |
| 2023/05/22 | 5,300 | 5,400 | 5,300 | 5,400 | +60 | +1.1% | 18,600 |
| 2023/05/19 | 5,410 | 5,410 | 5,330 | 5,340 | -60 | -1.1% | 26,000 |
| 2023/05/18 | 5,470 | 5,470 | 5,390 | 5,400 | -30 | -0.6% | 29,600 |
| 2023/05/17 | 5,470 | 5,470 | 5,430 | 5,430 | -40 | -0.7% | 21,800 |
| 2023/05/16 | 5,400 | 5,470 | 5,390 | 5,470 | +90 | +1.7% | 32,100 |
| 2023/05/15 | 5,360 | 5,430 | 5,360 | 5,380 | +10 | +0.2% | 31,800 |
| 2023/05/12 | 5,300 | 5,380 | 5,300 | 5,370 | +70 | +1.3% | 27,500 |
| 2023/05/11 | 5,250 | 5,320 | 5,250 | 5,300 | +50 | +1% | 17,800 |
| 2023/05/10 | 5,370 | 5,370 | 5,230 | 5,250 | -120 | -2.2% | 43,400 |
| 2023/05/09 | 5,340 | 5,380 | 5,340 | 5,370 | +30 | +0.6% | 19,300 |
| 2023/05/08 | 5,310 | 5,390 | 5,310 | 5,340 | +20 | +0.4% | 33,900 |
| 2023/05/02 | 5,380 | 5,380 | 5,310 | 5,320 | -60 | -1.1% | 22,400 |
| 2023/05/01 | 5,410 | 5,430 | 5,370 | 5,380 | -20 | -0.4% | 26,500 |
| 2023/04/28 | 5,360 | 5,400 | 5,360 | 5,400 | +80 | +1.5% | 25,900 |
| 2023/04/27 | 5,370 | 5,370 | 5,300 | 5,320 | -50 | -0.9% | 25,300 |
| 2023/04/26 | 5,350 | 5,390 | 5,330 | 5,370 | +20 | +0.4% | 28,200 |
| 2023/04/25 | 5,380 | 5,410 | 5,340 | 5,350 | -10 | -0.2% | 37,600 |
| 2023/04/24 | 5,330 | 5,380 | 5,320 | 5,360 | +50 | +0.9% | 28,900 |
| 2023/04/21 | 5,330 | 5,360 | 5,300 | 5,310 | -20 | -0.4% | 21,900 |
| 2023/04/20 | 5,270 | 5,360 | 5,270 | 5,330 | +40 | +0.8% | 41,200 |
| 2023/04/19 | 5,210 | 5,290 | 5,210 | 5,290 | +30 | +0.6% | 28,500 |
| 2023/04/18 | 5,220 | 5,270 | 5,220 | 5,260 | +30 | +0.6% | 31,900 |
| 2023/04/17 | 5,290 | 5,340 | 5,230 | 5,230 | -70 | -1.3% | 38,600 |
| 2023/04/14 | 5,270 | 5,320 | 5,250 | 5,300 | +40 | +0.8% | 58,900 |
| 2023/04/13 | 5,230 | 5,270 | 5,210 | 5,260 | +40 | +0.8% | 38,500 |
| 2023/04/12 | 5,250 | 5,280 | 5,210 | 5,220 | -20 | -0.4% | 34,700 |
| 2023/04/11 | 5,250 | 5,260 | 5,200 | 5,240 | +30 | +0.6% | 63,900 |
| 2023/04/10 | 5,140 | 5,210 | 5,130 | 5,210 | +50 | +1% | 40,600 |
351～
400
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
