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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 5,180 | 5,270 | 5,160 | 5,160 | +30 | +0.6% | 79,900 |
| 2023/04/06 | 5,030 | 5,190 | 5,010 | 5,130 | +195 | +4% | 158,200 |
| 2023/04/05 | 4,970 | 5,000 | 4,935 | 4,935 | -55 | -1.1% | 58,500 |
| 2023/04/04 | 5,060 | 5,070 | 4,945 | 4,990 | -70 | -1.4% | 51,700 |
| 2023/04/03 | 5,060 | 5,090 | 5,040 | 5,060 | +20 | +0.4% | 35,200 |
| 2023/03/31 | 5,050 | 5,090 | 4,995 | 5,040 | -20 | -0.4% | 42,100 |
| 2023/03/30 | 5,090 | 5,090 | 4,980 | 5,060 | -60 | -1.2% | 45,000 |
| 2023/03/29 | 4,975 | 5,120 | 4,970 | 5,120 | +160 | +3.2% | 107,700 |
| 2023/03/28 | 4,920 | 4,970 | 4,915 | 4,960 | +50 | +1% | 52,700 |
| 2023/03/27 | 4,915 | 4,935 | 4,900 | 4,910 | +5 | +0.1% | 21,600 |
| 2023/03/24 | 4,885 | 4,930 | 4,875 | 4,905 | +5 | +0.1% | 30,200 |
| 2023/03/23 | 4,880 | 4,915 | 4,865 | 4,900 | +5 | +0.1% | 31,000 |
| 2023/03/22 | 4,835 | 4,915 | 4,830 | 4,895 | +75 | +1.6% | 35,300 |
| 2023/03/20 | 4,920 | 4,920 | 4,815 | 4,820 | -110 | -2.2% | 25,700 |
| 2023/03/17 | 4,900 | 4,945 | 4,880 | 4,930 | +50 | +1% | 57,200 |
| 2023/03/16 | 4,875 | 4,900 | 4,845 | 4,880 | -30 | -0.6% | 44,200 |
| 2023/03/15 | 4,860 | 4,920 | 4,845 | 4,910 | +65 | +1.3% | 43,400 |
| 2023/03/14 | 4,840 | 4,845 | 4,785 | 4,845 | -30 | -0.6% | 47,500 |
| 2023/03/13 | 4,865 | 4,875 | 4,820 | 4,875 | ±0 | ±0% | 40,000 |
| 2023/03/10 | 4,885 | 4,900 | 4,860 | 4,875 | -25 | -0.5% | 56,900 |
| 2023/03/09 | 4,905 | 4,915 | 4,885 | 4,900 | -20 | -0.4% | 44,700 |
| 2023/03/08 | 4,900 | 4,920 | 4,870 | 4,920 | +10 | +0.2% | 45,100 |
| 2023/03/07 | 4,860 | 4,915 | 4,860 | 4,910 | +70 | +1.4% | 72,300 |
| 2023/03/06 | 4,830 | 4,860 | 4,795 | 4,840 | +15 | +0.3% | 57,100 |
| 2023/03/03 | 4,765 | 4,825 | 4,730 | 4,825 | +60 | +1.3% | 92,100 |
| 2023/03/02 | 4,695 | 4,770 | 4,685 | 4,765 | +65 | +1.4% | 75,300 |
| 2023/03/01 | 4,660 | 4,715 | 4,660 | 4,700 | +30 | +0.6% | 64,100 |
| 2023/02/28 | 4,580 | 4,670 | 4,560 | 4,670 | +90 | +2% | 92,900 |
| 2023/02/27 | 4,580 | 4,590 | 4,545 | 4,580 | -60 | -1.3% | 143,600 |
| 2023/02/24 | 4,620 | 4,645 | 4,615 | 4,640 | +5 | +0.1% | 474,700 |
| 2023/02/22 | 4,665 | 4,670 | 4,610 | 4,635 | -35 | -0.7% | 153,300 |
| 2023/02/21 | 4,690 | 4,700 | 4,670 | 4,670 | -20 | -0.4% | 98,000 |
| 2023/02/20 | 4,675 | 4,690 | 4,665 | 4,690 | +10 | +0.2% | 118,000 |
| 2023/02/17 | 4,715 | 4,715 | 4,680 | 4,680 | -10 | -0.2% | 233,200 |
| 2023/02/16 | 4,690 | 4,710 | 4,680 | 4,690 | ±0 | ±0% | 30,200 |
| 2023/02/15 | 4,705 | 4,710 | 4,665 | 4,690 | ±0 | ±0% | 40,800 |
| 2023/02/14 | 4,660 | 4,700 | 4,660 | 4,690 | +10 | +0.2% | 39,700 |
| 2023/02/13 | 4,645 | 4,685 | 4,630 | 4,680 | +25 | +0.5% | 38,900 |
| 2023/02/10 | 4,660 | 4,670 | 4,645 | 4,655 | -20 | -0.4% | 73,500 |
| 2023/02/09 | 4,660 | 4,695 | 4,660 | 4,675 | +10 | +0.2% | 35,300 |
| 2023/02/08 | 4,715 | 4,725 | 4,665 | 4,665 | -50 | -1.1% | 34,200 |
| 2023/02/07 | 4,720 | 4,735 | 4,705 | 4,715 | ±0 | ±0% | 19,400 |
| 2023/02/06 | 4,685 | 4,725 | 4,670 | 4,715 | +55 | +1.2% | 41,100 |
| 2023/02/03 | 4,655 | 4,680 | 4,650 | 4,660 | +5 | +0.1% | 31,100 |
| 2023/02/02 | 4,685 | 4,695 | 4,645 | 4,655 | -25 | -0.5% | 30,300 |
| 2023/02/01 | 4,735 | 4,735 | 4,680 | 4,680 | -45 | -1% | 30,300 |
| 2023/01/31 | 4,740 | 4,765 | 4,700 | 4,725 | -20 | -0.4% | 42,200 |
| 2023/01/30 | 4,695 | 4,745 | 4,695 | 4,745 | +50 | +1.1% | 35,500 |
| 2023/01/27 | 4,680 | 4,705 | 4,675 | 4,695 | +15 | +0.3% | 12,100 |
| 2023/01/26 | 4,705 | 4,710 | 4,670 | 4,680 | -20 | -0.4% | 21,000 |
401～
450
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
