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 |
|---|---|---|---|---|---|---|---|
| 2010/01/05 | 1,241 | 1,257.5 | 1,228 | 1,250 | +19.5 | +1.6% | 94,000 |
| 2010/01/04 | 1,244.5 | 1,245.5 | 1,214 | 1,230.5 | -7 | -0.6% | 67,800 |
| 2009/12/30 | 1,243 | 1,249.5 | 1,230.5 | 1,237.5 | -5.5 | -0.4% | 125,400 |
| 2009/12/29 | 1,262.5 | 1,262.5 | 1,237.5 | 1,243 | -18 | -1.4% | 129,000 |
| 2009/12/28 | 1,255 | 1,264 | 1,229 | 1,261 | +6 | +0.5% | 174,800 |
| 2009/12/25 | 1,290.5 | 1,291 | 1,247.5 | 1,255 | -39.5 | -3.1% | 270,200 |
| 2009/12/24 | 1,300.5 | 1,302.5 | 1,267 | 1,294.5 | -8 | -0.6% | 136,200 |
| 2009/12/22 | 1,317.5 | 1,324 | 1,300 | 1,302.5 | -14 | -1.1% | 91,000 |
| 2009/12/21 | 1,300.5 | 1,326 | 1,300.5 | 1,316.5 | +11 | +0.8% | 76,400 |
| 2009/12/18 | 1,315 | 1,324.5 | 1,300 | 1,305.5 | -19 | -1.4% | 110,000 |
| 2009/12/17 | 1,338.5 | 1,344.5 | 1,315 | 1,324.5 | -5.5 | -0.4% | 114,200 |
| 2009/12/16 | 1,350 | 1,360 | 1,327.5 | 1,330 | -18 | -1.3% | 107,200 |
| 2009/12/15 | 1,403 | 1,415 | 1,343 | 1,348 | -52 | -3.7% | 315,000 |
| 2009/12/14 | 1,372.5 | 1,400 | 1,363.5 | 1,400 | +38.5 | +2.8% | 129,400 |
| 2009/12/11 | 1,374 | 1,374 | 1,326 | 1,361.5 | +5.5 | +0.4% | 131,800 |
| 2009/12/10 | 1,365 | 1,381.5 | 1,346.5 | 1,356 | +3 | +0.2% | 94,600 |
| 2009/12/09 | 1,326.5 | 1,365 | 1,310.5 | 1,353 | +15 | +1.1% | 126,600 |
| 2009/12/08 | 1,365 | 1,367.5 | 1,335 | 1,338 | -35.5 | -2.6% | 113,200 |
| 2009/12/07 | 1,400.5 | 1,415 | 1,365 | 1,373.5 | -36.5 | -2.6% | 134,400 |
| 2009/12/04 | 1,459.5 | 1,459.5 | 1,405.5 | 1,410 | -38.5 | -2.7% | 78,800 |
| 2009/12/03 | 1,465.5 | 1,470 | 1,427 | 1,448.5 | -13.5 | -0.9% | 85,000 |
| 2009/12/02 | 1,482.5 | 1,485 | 1,455.5 | 1,462 | -0.5 | ±0% | 74,000 |
| 2009/12/01 | 1,430 | 1,467.5 | 1,428 | 1,462.5 | +35 | +2.5% | 94,200 |
| 2009/11/30 | 1,382 | 1,435 | 1,376 | 1,427.5 | +44 | +3.2% | 101,600 |
| 2009/11/27 | 1,420 | 1,425 | 1,365.5 | 1,383.5 | -25 | -1.8% | 74,600 |
| 2009/11/26 | 1,332 | 1,413.5 | 1,325 | 1,408.5 | +75 | +5.6% | 85,400 |
| 2009/11/25 | 1,356 | 1,356 | 1,315 | 1,333.5 | -22.5 | -1.7% | 42,800 |
| 2009/11/24 | 1,366.5 | 1,395 | 1,347 | 1,356 | -5.5 | -0.4% | 51,200 |
| 2009/11/20 | 1,375 | 1,379.5 | 1,331 | 1,361.5 | -21 | -1.5% | 91,600 |
| 2009/11/19 | 1,440.5 | 1,486 | 1,372.5 | 1,382.5 | -30 | -2.1% | 212,000 |
| 2009/11/18 | 1,303 | 1,412.5 | 1,303 | 1,412.5 | +109.5 | +8.4% | 190,400 |
| 2009/11/17 | 1,236 | 1,370 | 1,236 | 1,303 | +27 | +2.1% | 202,400 |
| 2009/11/16 | 1,325 | 1,347.5 | 1,275.5 | 1,276 | -87.5 | -6.4% | 113,800 |
| 2009/11/13 | 1,370 | 1,399.5 | 1,351 | 1,363.5 | -26.5 | -1.9% | 75,000 |
| 2009/11/12 | 1,390 | 1,425 | 1,340 | 1,390 | ±0 | ±0% | 194,600 |
| 2009/11/11 | 1,405 | 1,423 | 1,380 | 1,390 | -55 | -3.8% | 135,600 |
| 2009/11/10 | 1,485.5 | 1,496.5 | 1,440.5 | 1,445 | -45 | -3% | 93,800 |
| 2009/11/09 | 1,525 | 1,530 | 1,480 | 1,490 | -55 | -3.6% | 88,800 |
| 2009/11/06 | 1,595 | 1,595 | 1,540 | 1,545 | -30 | -1.9% | 64,600 |
| 2009/11/05 | 1,570 | 1,585 | 1,550 | 1,575 | -5 | -0.3% | 69,400 |
| 2009/11/04 | 1,600 | 1,615 | 1,575 | 1,580 | -20 | -1.3% | 94,000 |
| 2009/11/02 | 1,550 | 1,625 | 1,535 | 1,600 | +25 | +1.6% | 73,600 |
| 2009/10/30 | 1,610 | 1,610 | 1,575 | 1,575 | -15 | -0.9% | 63,800 |
| 2009/10/29 | 1,615 | 1,615 | 1,585 | 1,590 | -25 | -1.5% | 58,400 |
| 2009/10/28 | 1,625 | 1,630 | 1,600 | 1,615 | +25 | +1.6% | 69,600 |
| 2009/10/27 | 1,605 | 1,635 | 1,575 | 1,590 | -40 | -2.5% | 87,000 |
| 2009/10/26 | 1,660 | 1,695 | 1,605 | 1,630 | -55 | -3.3% | 122,000 |
| 2009/10/23 | 1,695 | 1,695 | 1,670 | 1,685 | -5 | -0.3% | 81,000 |
| 2009/10/22 | 1,675 | 1,705 | 1,660 | 1,690 | +30 | +1.8% | 198,200 |
| 2009/10/21 | 1,690 | 1,720 | 1,640 | 1,660 | -10 | -0.6% | 274,800 |
3751～
3800
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
