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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,442 | 1,452 | 1,438 | 1,441 | ±0 | ±0% | 30,600 |
| 2010/07/08 | 1,440 | 1,457 | 1,440 | 1,441 | -3 | -0.2% | 38,000 |
| 2010/07/07 | 1,483 | 1,484 | 1,443 | 1,444 | -52 | -3.5% | 40,400 |
| 2010/07/06 | 1,498 | 1,506 | 1,481 | 1,496 | -14 | -0.9% | 32,300 |
| 2010/07/05 | 1,480 | 1,510 | 1,480 | 1,510 | +35 | +2.4% | 36,300 |
| 2010/07/02 | 1,460 | 1,476 | 1,453 | 1,475 | +2 | +0.1% | 17,900 |
| 2010/07/01 | 1,449 | 1,485 | 1,441 | 1,473 | +24 | +1.7% | 40,400 |
| 2010/06/30 | 1,440 | 1,453 | 1,432 | 1,449 | -20 | -1.4% | 46,000 |
| 2010/06/29 | 1,491 | 1,503 | 1,464 | 1,469 | -27 | -1.8% | 33,600 |
| 2010/06/28 | 1,500 | 1,530 | 1,488 | 1,496 | +9 | +0.6% | 69,100 |
| 2010/06/25 | 1,460 | 1,487 | 1,460 | 1,487 | +25 | +1.7% | 38,600 |
| 2010/06/24 | 1,520 | 1,520 | 1,455 | 1,462 | -50 | -3.3% | 91,000 |
| 2010/06/23 | 1,560 | 1,569 | 1,508 | 1,512 | -80 | -5% | 92,600 |
| 2010/06/22 | 1,576 | 1,593 | 1,566 | 1,592 | -1 | -0.1% | 74,100 |
| 2010/06/21 | 1,539 | 1,596 | 1,531 | 1,593 | +73 | +4.8% | 123,700 |
| 2010/06/18 | 1,503 | 1,527 | 1,503 | 1,520 | +5 | +0.3% | 25,800 |
| 2010/06/17 | 1,539 | 1,539 | 1,505 | 1,515 | -1 | -0.1% | 44,800 |
| 2010/06/16 | 1,550 | 1,550 | 1,514 | 1,516 | -12 | -0.8% | 50,900 |
| 2010/06/15 | 1,573 | 1,575 | 1,503 | 1,528 | -17 | -1.1% | 72,500 |
| 2010/06/14 | 1,460 | 1,556 | 1,456 | 1,545 | +102 | +7.1% | 143,500 |
| 2010/06/11 | 1,429 | 1,444 | 1,423 | 1,443 | +22 | +1.5% | 68,600 |
| 2010/06/10 | 1,409 | 1,423 | 1,400 | 1,421 | +27 | +1.9% | 36,400 |
| 2010/06/09 | 1,406 | 1,416 | 1,390 | 1,394 | -15 | -1.1% | 35,700 |
| 2010/06/08 | 1,385 | 1,423 | 1,385 | 1,409 | +26 | +1.9% | 41,300 |
| 2010/06/07 | 1,399 | 1,413 | 1,380 | 1,383 | -39 | -2.7% | 71,200 |
| 2010/06/04 | 1,443 | 1,449 | 1,415 | 1,422 | -21 | -1.5% | 69,200 |
| 2010/06/03 | 1,446 | 1,450 | 1,434 | 1,443 | ±0 | ±0% | 57,300 |
| 2010/06/02 | 1,445 | 1,462 | 1,428 | 1,443 | +20 | +1.4% | 74,900 |
| 2010/06/01 | 1,456 | 1,469 | 1,421 | 1,423 | -26 | -1.8% | 110,100 |
| 2010/05/31 | 1,444 | 1,469 | 1,440 | 1,449 | +5 | +0.3% | 64,400 |
| 2010/05/28 | 1,478 | 1,489 | 1,432 | 1,444 | +36 | +2.6% | 131,900 |
| 2010/05/27 | 1,416 | 1,423 | 1,392 | 1,408 | -7 | -0.5% | 62,100 |
| 2010/05/26 | 1,380 | 1,417 | 1,380 | 1,415 | +27 | +1.9% | 69,500 |
| 2010/05/25 | 1,435 | 1,435 | 1,381 | 1,388 | -49 | -3.4% | 73,800 |
| 2010/05/24 | 1,386 | 1,443 | 1,386 | 1,437 | +38 | +2.7% | 72,400 |
| 2010/05/21 | 1,435 | 1,435 | 1,380 | 1,399 | -66 | -4.5% | 120,800 |
| 2010/05/20 | 1,479 | 1,481 | 1,455 | 1,465 | -14 | -0.9% | 80,600 |
| 2010/05/19 | 1,395 | 1,479 | 1,390 | 1,479 | +78 | +5.6% | 150,800 |
| 2010/05/18 | 1,385 | 1,428 | 1,385 | 1,401 | +21 | +1.5% | 94,100 |
| 2010/05/17 | 1,475 | 1,475 | 1,367 | 1,380 | -115 | -7.7% | 188,200 |
| 2010/05/14 | 1,504 | 1,505 | 1,482 | 1,495 | -20 | -1.3% | 91,500 |
| 2010/05/13 | 1,531 | 1,536 | 1,511 | 1,515 | +23 | +1.5% | 83,100 |
| 2010/05/12 | 1,552 | 1,554 | 1,476 | 1,492 | -59 | -3.8% | 113,000 |
| 2010/05/11 | 1,560 | 1,580 | 1,548 | 1,551 | -1 | -0.1% | 120,200 |
| 2010/05/10 | 1,540 | 1,565 | 1,532 | 1,552 | +6 | +0.4% | 47,500 |
| 2010/05/07 | 1,600 | 1,601 | 1,506 | 1,546 | -102 | -6.2% | 191,200 |
| 2010/05/06 | 1,618 | 1,675 | 1,611 | 1,648 | -20 | -1.2% | 96,900 |
| 2010/04/30 | 1,633 | 1,673 | 1,632 | 1,668 | +32 | +2% | 92,800 |
| 2010/04/28 | 1,673 | 1,673 | 1,626 | 1,636 | -39 | -2.3% | 101,600 |
| 2010/04/27 | 1,643 | 1,687 | 1,620 | 1,675 | -7.5 | -0.4% | 90,900 |
3701～
3750
件表示中 / 5940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 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.06倍 | 2.47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 |
| 物語コーポ | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 壱番屋 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.94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 |
| ＡＯＫＩ ＨＤ | 180,100円 | +2.8% | +10.9% | 4.44% | 15.78倍 | 1.07倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| バローＨＤ | 288,000円 | +5.6% | +7.0% | 2.43% | 10.83倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
