くら寿司の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 1,077.5 | 1,082.5 | 1,052.5 | 1,080 | -7.5 | -0.7% | 68,000 |
| 2004/07/01 | 1,085 | 1,097.5 | 1,072.5 | 1,087.5 | +52.5 | +5.1% | 160,000 |
| 2004/06/30 | 1,007.5 | 1,035 | 1,000 | 1,035 | +25 | +2.5% | 88,800 |
| 2004/06/29 | 1,010 | 1,012.5 | 1,002.5 | 1,010 | ±0 | ±0% | 38,800 |
| 2004/06/28 | 1,005 | 1,020 | 1,002.5 | 1,010 | +10 | +1% | 40,400 |
| 2004/06/25 | 975 | 1,007.5 | 967.5 | 1,000 | +45 | +4.7% | 31,600 |
| 2004/06/24 | 1,035 | 1,035 | 955 | 955 | -60 | -5.9% | 103,600 |
| 2004/06/23 | 1,027.5 | 1,062.5 | 1,002.5 | 1,015 | -10 | -1% | 134,400 |
| 2004/06/22 | 1,025 | 1,030 | 1,020 | 1,025 | +10 | +1% | 96,800 |
| 2004/06/21 | 1,050 | 1,050 | 1,000 | 1,015 | -32.5 | -3.1% | 72,000 |
| 2004/06/18 | 1,100 | 1,100 | 1,040 | 1,047.5 | -35 | -3.2% | 59,200 |
| 2004/06/17 | 1,032.5 | 1,105 | 1,032.5 | 1,082.5 | +62.5 | +6.1% | 62,800 |
| 2004/06/16 | 1,025 | 1,050 | 1,020 | 1,020 | +5 | +0.5% | 21,600 |
| 2004/06/15 | 997.5 | 1,015 | 997.5 | 1,015 | +17.5 | +1.8% | 19,600 |
| 2004/06/14 | 1,007.5 | 1,007.5 | 997.5 | 997.5 | -5 | -0.5% | 6,400 |
| 2004/06/11 | 1,007.5 | 1,007.5 | 997.5 | 1,002.5 | +5 | +0.5% | 6,000 |
| 2004/06/10 | 1,000 | 1,010 | 997.5 | 997.5 | -2.5 | -0.3% | 8,400 |
| 2004/06/09 | 1,010 | 1,010 | 987.5 | 1,000 | +12.5 | +1.3% | 8,000 |
| 2004/06/08 | 1,010 | 1,010 | 987.5 | 987.5 | -25 | -2.5% | 22,400 |
| 2004/06/07 | 997.5 | 1,012.5 | 997.5 | 1,012.5 | +15 | +1.5% | 10,400 |
| 2004/06/04 | 1,000 | 1,000 | 987.5 | 997.5 | -2.5 | -0.3% | 9,600 |
| 2004/06/03 | 1,020 | 1,020 | 997.5 | 1,000 | -5 | -0.5% | 5,200 |
| 2004/06/02 | 1,032.5 | 1,032.5 | 1,002.5 | 1,005 | +5 | +0.5% | 3,600 |
| 2004/06/01 | 1,000 | 1,025 | 1,000 | 1,000 | +2.5 | +0.3% | 6,400 |
| 2004/05/31 | 1,025 | 1,025 | 975 | 997.5 | -27.5 | -2.7% | 10,800 |
| 2004/05/28 | 1,047.5 | 1,047.5 | 1,025 | 1,025 | ±0 | ±0% | 4,800 |
| 2004/05/27 | 1,050 | 1,050 | 1,007.5 | 1,025 | -12.5 | -1.2% | 5,200 |
| 2004/05/26 | 1,032.5 | 1,075 | 1,032.5 | 1,037.5 | +5 | +0.5% | 12,000 |
| 2004/05/25 | 1,050 | 1,050 | 1,032.5 | 1,032.5 | -30 | -2.8% | 4,800 |
| 2004/05/24 | 1,057.5 | 1,065 | 1,047.5 | 1,062.5 | +5 | +0.5% | 20,400 |
| 2004/05/21 | 1,050 | 1,065 | 1,037.5 | 1,057.5 | +7.5 | +0.7% | 12,400 |
| 2004/05/20 | 1,075 | 1,075 | 1,050 | 1,050 | -5 | -0.5% | 15,200 |
| 2004/05/19 | 1,025 | 1,055 | 1,025 | 1,055 | +77.5 | +7.9% | 12,400 |
| 2004/05/18 | 942.5 | 997.5 | 930 | 977.5 | +35 | +3.7% | 26,400 |
| 2004/05/17 | 1,070 | 1,070 | 942.5 | 942.5 | -125 | -11.7% | 67,200 |
| 2004/05/14 | 1,100 | 1,112.5 | 1,057.5 | 1,067.5 | -32.5 | -3% | 42,000 |
| 2004/05/13 | 1,075 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 40,800 |
| 2004/05/12 | 962.5 | 1,050 | 962.5 | 1,050 | +125 | +13.5% | 29,200 |
| 2004/05/11 | 902.5 | 970 | 900 | 925 | -57.5 | -5.9% | 70,800 |
| 2004/05/10 | 1,075 | 1,075 | 975 | 982.5 | -97.5 | -9% | 109,200 |
| 2004/05/07 | 1,117.5 | 1,117.5 | 1,067.5 | 1,080 | -50 | -4.4% | 56,400 |
| 2004/05/06 | 1,197.5 | 1,197.5 | 1,127.5 | 1,130 | -57.5 | -4.8% | 74,800 |
| 2004/04/30 | 1,167.5 | 1,225 | 1,152.5 | 1,187.5 | -35 | -2.9% | 70,400 |
| 2004/04/28 | 1,287.5 | 1,297.5 | 1,192.5 | 1,222.5 | -75 | -5.8% | 124,000 |
| 2004/04/27 | 1,412.5 | 1,412.5 | 1,260 | 1,297.5 | -140 | -9.7% | 132,800 |
| 2004/04/26 | 1,537.5 | 1,537.5 | 1,400 | 1,437.5 | +150 | +11.7% | 244,400 |
| 2004/04/23 | 1,180 | 1,287.5 | 1,165 | 1,287.5 | +130 | +11.2% | 420,800 |
| 2004/04/22 | 1,132.5 | 1,166.3 | 1,131.3 | 1,157.5 | +28.7 | +2.5% | 252,000 |
| 2004/04/21 | 1,125 | 1,130 | 1,113.8 | 1,128.8 | +3.8 | +0.3% | 100,000 |
| 2004/04/20 | 1,125 | 1,135 | 1,112.5 | 1,125 | +11.2 | +1% | 95,200 |
5101～
5150
件表示中 / 5864件
類似銘柄と比較する
現在ご覧いただいている「くら寿司」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 |
|---|---|---|---|---|---|---|---|---|
| くら寿司 | 314,500円 | +3.4% | -16.5% | 0.64% | 36.76倍 | 2.22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 |
| バローＨＤ | 246,600円 | +4.0% | +3.1% | 2.76% | 10.56倍 | 0.79倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ジョイ本田 | 200,500円 | +1.3% | +0.5% | 3.19% | 15.40倍 | 1.00倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ロイヤルＨＤ | 256,000円 | +9.5% | +6.6% | 1.25% | 25.99倍 | 2.51倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| コーナン商事 | 368,000円 | +4.4% | +3.0% | 3.53% | 7.28倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
市場注目の銘柄
チャート関連のコラム
