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 |
|---|---|---|---|---|---|---|---|
| 2004/08/06 | 857.5 | 865 | 850 | 857.5 | ±0 | ±0% | 8,800 |
| 2004/08/05 | 837.5 | 875 | 825 | 857.5 | +20 | +2.4% | 18,800 |
| 2004/08/04 | 800 | 850 | 775 | 837.5 | -37.5 | -4.3% | 38,000 |
| 2004/08/03 | 940 | 942.5 | 875 | 875 | -62.5 | -6.7% | 28,000 |
| 2004/08/02 | 960 | 960 | 937.5 | 937.5 | -20 | -2.1% | 12,000 |
| 2004/07/30 | 950 | 957.5 | 940 | 957.5 | +5 | +0.5% | 11,600 |
| 2004/07/29 | 955 | 972.5 | 952.5 | 952.5 | -2.5 | -0.3% | 10,400 |
| 2004/07/28 | 950 | 967.5 | 945 | 955 | +10 | +1.1% | 14,800 |
| 2004/07/27 | 955 | 960 | 945 | 945 | -10 | -1% | 22,400 |
| 2004/07/26 | 975 | 975 | 955 | 955 | -27.5 | -2.8% | 27,600 |
| 2004/07/23 | 977.5 | 985 | 977.5 | 982.5 | -10 | -1% | 8,800 |
| 2004/07/22 | 990 | 992.5 | 982.5 | 992.5 | ±0 | ±0% | 22,800 |
| 2004/07/21 | 1,000 | 1,000 | 990 | 992.5 | ±0 | ±0% | 15,200 |
| 2004/07/20 | 1,000 | 1,000 | 992.5 | 992.5 | -7.5 | -0.8% | 9,600 |
| 2004/07/16 | 990 | 1,000 | 990 | 1,000 | +10 | +1% | 20,000 |
| 2004/07/15 | 1,027.5 | 1,027.5 | 980 | 990 | -35 | -3.4% | 49,200 |
| 2004/07/14 | 1,050 | 1,060 | 1,015 | 1,025 | -17.5 | -1.7% | 35,600 |
| 2004/07/13 | 1,012.5 | 1,042.5 | 1,012.5 | 1,042.5 | +35 | +3.5% | 33,600 |
| 2004/07/12 | 1,015 | 1,025 | 1,000 | 1,007.5 | +5 | +0.5% | 20,800 |
| 2004/07/09 | 997.5 | 1,007.5 | 990 | 1,002.5 | +2.5 | +0.3% | 20,400 |
| 2004/07/08 | 1,017.5 | 1,017.5 | 1,000 | 1,000 | -25 | -2.4% | 55,200 |
| 2004/07/07 | 1,037.5 | 1,037.5 | 1,000 | 1,025 | -25 | -2.4% | 76,400 |
| 2004/07/06 | 1,065 | 1,065 | 1,045 | 1,050 | -12.5 | -1.2% | 52,400 |
| 2004/07/05 | 1,075 | 1,075 | 1,045 | 1,062.5 | -17.5 | -1.6% | 30,400 |
| 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 |
5151～
5200
件表示中 / 5938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 | 373,500円 | +3.4% | -16.5% | 0.54% | 43.66倍 | 2.45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 |
| ベルク | 748,000円 | +6.8% | +5.0% | 1.66% | 12.52倍 | 1.42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 |
| バローＨＤ | 286,500円 | +5.6% | +7.0% | 2.44% | 10.78倍 | 0.88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 |
| アダストリア | 310,500円 | +4.1% | +19.0% | 2.90% | 11.54倍 | 1.86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 |
| ゲンキードラ | 479,500円 | +10.5% | +8.1% | 0.27% | 19.43倍 | 2.74倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
市場注目の銘柄
チャート関連のコラム
