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 |
|---|---|---|---|---|---|---|---|
| 2004/05/27 | 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 |
| 2004/04/19 | 1,111.3 | 1,122.5 | 1,097.5 | 1,113.8 | +15 | +1.4% | 144,800 |
| 2004/04/16 | 1,105 | 1,105 | 1,087.5 | 1,098.8 | +17.5 | +1.6% | 68,000 |
| 2004/04/15 | 1,113.8 | 1,116.3 | 1,063.8 | 1,081.3 | -25 | -2.3% | 128,800 |
| 2004/04/14 | 1,122.5 | 1,125 | 1,100 | 1,106.3 | -22.5 | -2% | 105,600 |
| 2004/04/13 | 1,140 | 1,173.8 | 1,126.3 | 1,128.8 | -2.5 | -0.2% | 145,600 |
| 2004/04/12 | 1,106.3 | 1,143.8 | 1,106.3 | 1,131.3 | +37.5 | +3.4% | 115,200 |
| 2004/04/09 | 1,087.5 | 1,111.3 | 1,081.3 | 1,093.8 | -35 | -3.1% | 117,600 |
| 2004/04/08 | 1,101.3 | 1,137.5 | 1,076.3 | 1,128.8 | -10 | -0.9% | 157,600 |
| 2004/04/07 | 1,162.5 | 1,187.5 | 1,136.3 | 1,138.8 | -77.5 | -6.4% | 180,000 |
| 2004/04/06 | 1,188.8 | 1,226.3 | 1,126.3 | 1,216.3 | +90 | +8% | 355,200 |
| 2004/04/05 | 1,043.8 | 1,131.3 | 1,026.3 | 1,126.3 | +120 | +11.9% | 427,200 |
| 2004/04/02 | 1,037.5 | 1,055 | 1,000 | 1,006.3 | -7.5 | -0.7% | 316,000 |
| 2004/04/01 | 987.5 | 1,028.8 | 981.3 | 1,013.8 | +16.3 | +1.6% | 268,000 |
| 2004/03/31 | 1,020 | 1,061.3 | 971.3 | 997.5 | +52.5 | +5.6% | 604,000 |
| 2004/03/30 | 882.5 | 945 | 875 | 945 | +125 | +15.2% | 932,800 |
| 2004/03/29 | 820 | 820 | 820 | 820 | +125 | +18% | 88,800 |
| 2004/03/26 | 711.3 | 717.5 | 693.8 | 695 | -18.8 | -2.6% | 66,400 |
| 2004/03/25 | 675 | 725 | 675 | 713.8 | +50 | +7.5% | 169,600 |
| 2004/03/24 | 662.5 | 675 | 662.5 | 663.8 | +1.3 | +0.2% | 91,200 |
| 2004/03/23 | 662.5 | 667.5 | 657.5 | 662.5 | +6.2 | +0.9% | 44,000 |
| 2004/03/22 | 660 | 661.3 | 645 | 656.3 | +11.3 | +1.8% | 64,000 |
| 2004/03/19 | 643.8 | 658.8 | 642.5 | 645 | +2.5 | +0.4% | 61,600 |
| 2004/03/18 | 657.5 | 660 | 642.5 | 642.5 | -17.5 | -2.7% | 36,000 |
| 2004/03/17 | 660 | 668.8 | 641.3 | 660 | +5 | +0.8% | 76,000 |
| 2004/03/16 | 627.5 | 687.5 | 625 | 655 | +27.5 | +4.4% | 98,400 |
| 2004/03/15 | 621.3 | 627.5 | 621.3 | 627.5 | +11.2 | +1.8% | 24,000 |
5201～
5250
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
