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 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 1,547.5 | 1,607.5 | 1,530 | 1,605 | +75 | +4.9% | 281,800 |
| 2010/03/17 | 1,545 | 1,555 | 1,520 | 1,530 | -5 | -0.3% | 215,800 |
| 2010/03/16 | 1,560 | 1,570 | 1,512.5 | 1,535 | +80.5 | +5.5% | 344,400 |
| 2010/03/15 | 1,431 | 1,457 | 1,425.5 | 1,454.5 | +25.5 | +1.8% | 126,000 |
| 2010/03/12 | 1,410 | 1,431 | 1,399.5 | 1,429 | +30.5 | +2.2% | 123,000 |
| 2010/03/11 | 1,370.5 | 1,408.5 | 1,370.5 | 1,398.5 | +32 | +2.3% | 98,800 |
| 2010/03/10 | 1,385 | 1,396.5 | 1,366.5 | 1,366.5 | -13.5 | -1% | 109,400 |
| 2010/03/09 | 1,428 | 1,438 | 1,380 | 1,380 | -50.5 | -3.5% | 231,400 |
| 2010/03/08 | 1,428 | 1,450 | 1,427.5 | 1,430.5 | +30.5 | +2.2% | 245,800 |
| 2010/03/05 | 1,375 | 1,402.5 | 1,370 | 1,400 | +35 | +2.6% | 154,200 |
| 2010/03/04 | 1,369 | 1,372.5 | 1,360 | 1,365 | -1.5 | -0.1% | 40,000 |
| 2010/03/03 | 1,378.5 | 1,378.5 | 1,360 | 1,366.5 | -12 | -0.9% | 59,600 |
| 2010/03/02 | 1,395 | 1,395 | 1,367.5 | 1,378.5 | -9.5 | -0.7% | 56,400 |
| 2010/03/01 | 1,383.5 | 1,395 | 1,375 | 1,388 | +4.5 | +0.3% | 52,200 |
| 2010/02/26 | 1,367.5 | 1,384.5 | 1,354.5 | 1,383.5 | +8 | +0.6% | 52,800 |
| 2010/02/25 | 1,375 | 1,376.5 | 1,351 | 1,375.5 | -1 | -0.1% | 58,000 |
| 2010/02/24 | 1,405 | 1,411 | 1,370.5 | 1,376.5 | -38.5 | -2.7% | 106,600 |
| 2010/02/23 | 1,404.5 | 1,423 | 1,396.5 | 1,415 | +15 | +1.1% | 102,400 |
| 2010/02/22 | 1,405 | 1,410 | 1,381 | 1,400 | +19.5 | +1.4% | 125,400 |
| 2010/02/19 | 1,367.5 | 1,415.5 | 1,350 | 1,380.5 | +73.5 | +5.6% | 267,000 |
| 2010/02/18 | 1,309.5 | 1,312 | 1,302.5 | 1,307 | ±0 | ±0% | 40,400 |
| 2010/02/17 | 1,320 | 1,320 | 1,304.5 | 1,307 | -5 | -0.4% | 41,800 |
| 2010/02/16 | 1,311 | 1,318.5 | 1,310.5 | 1,312 | ±0 | ±0% | 28,000 |
| 2010/02/15 | 1,320 | 1,320 | 1,306.5 | 1,312 | +1.5 | +0.1% | 31,800 |
| 2010/02/12 | 1,302.5 | 1,313 | 1,300.5 | 1,310.5 | +8 | +0.6% | 28,400 |
| 2010/02/10 | 1,295.5 | 1,313 | 1,293.5 | 1,302.5 | ±0 | ±0% | 49,600 |
| 2010/02/09 | 1,302.5 | 1,313.5 | 1,275 | 1,302.5 | +0.5 | ±0% | 86,400 |
| 2010/02/08 | 1,317.5 | 1,317.5 | 1,300.5 | 1,302 | -16 | -1.2% | 73,200 |
| 2010/02/05 | 1,340 | 1,340 | 1,315 | 1,318 | -33.5 | -2.5% | 116,400 |
| 2010/02/04 | 1,351 | 1,359 | 1,350 | 1,351.5 | -4 | -0.3% | 36,200 |
| 2010/02/03 | 1,345.5 | 1,362 | 1,345 | 1,355.5 | -6.5 | -0.5% | 50,000 |
| 2010/02/02 | 1,350 | 1,363 | 1,347 | 1,362 | +5.5 | +0.4% | 56,400 |
| 2010/02/01 | 1,362 | 1,362.5 | 1,335 | 1,356.5 | +6 | +0.4% | 40,800 |
| 2010/01/29 | 1,359.5 | 1,363.5 | 1,350.5 | 1,350.5 | +2 | +0.1% | 70,400 |
| 2010/01/28 | 1,337.5 | 1,353 | 1,331 | 1,348.5 | +15.5 | +1.2% | 70,200 |
| 2010/01/27 | 1,327.5 | 1,344 | 1,324.5 | 1,333 | +3 | +0.2% | 41,000 |
| 2010/01/26 | 1,345 | 1,356.5 | 1,328 | 1,330 | ±0 | ±0% | 53,000 |
| 2010/01/25 | 1,340 | 1,352 | 1,325 | 1,330 | -30 | -2.2% | 108,400 |
| 2010/01/22 | 1,365 | 1,365 | 1,340 | 1,360 | -7.5 | -0.5% | 86,600 |
| 2010/01/21 | 1,335 | 1,377 | 1,325 | 1,367.5 | +25 | +1.9% | 107,000 |
| 2010/01/20 | 1,365.5 | 1,377.5 | 1,335.5 | 1,342.5 | -23 | -1.7% | 104,000 |
| 2010/01/19 | 1,403 | 1,410 | 1,361 | 1,365.5 | -37 | -2.6% | 139,200 |
| 2010/01/18 | 1,360 | 1,407 | 1,351 | 1,402.5 | +52.5 | +3.9% | 228,800 |
| 2010/01/15 | 1,335 | 1,358.5 | 1,334 | 1,350 | +31 | +2.4% | 183,400 |
| 2010/01/14 | 1,315 | 1,329.5 | 1,310 | 1,319 | +10.5 | +0.8% | 180,600 |
| 2010/01/13 | 1,285 | 1,309.5 | 1,280 | 1,308.5 | +29 | +2.3% | 195,600 |
| 2010/01/12 | 1,262 | 1,285 | 1,262 | 1,279.5 | +17.5 | +1.4% | 127,400 |
| 2010/01/08 | 1,295.5 | 1,304.5 | 1,256.5 | 1,262 | -33.5 | -2.6% | 221,000 |
| 2010/01/07 | 1,308.5 | 1,308.5 | 1,284.5 | 1,295.5 | +12 | +0.9% | 143,400 |
| 2010/01/06 | 1,258 | 1,290 | 1,249 | 1,283.5 | +33.5 | +2.7% | 173,400 |
3701～
3750
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
