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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 1,600 | 1,675 | 1,600 | 1,670 | +90 | +5.7% | 323,000 |
| 2009/10/19 | 1,545 | 1,600 | 1,545 | 1,580 | +40 | +2.6% | 127,800 |
| 2009/10/16 | 1,550 | 1,570 | 1,535 | 1,540 | ±0 | ±0% | 83,600 |
| 2009/10/15 | 1,595 | 1,625 | 1,525 | 1,540 | +42 | +2.8% | 316,000 |
| 2009/10/14 | 1,434.5 | 1,510 | 1,430 | 1,498 | +61.5 | +4.3% | 122,800 |
| 2009/10/13 | 1,432.5 | 1,467.5 | 1,428.5 | 1,436.5 | -36 | -2.4% | 77,000 |
| 2009/10/09 | 1,505 | 1,505 | 1,465 | 1,472.5 | -18.5 | -1.2% | 53,800 |
| 2009/10/08 | 1,515 | 1,520 | 1,472.5 | 1,491 | -14 | -0.9% | 72,200 |
| 2009/10/07 | 1,465 | 1,510 | 1,417 | 1,505 | +14 | +0.9% | 204,400 |
| 2009/10/06 | 1,585 | 1,590 | 1,475 | 1,491 | -54 | -3.5% | 212,200 |
| 2009/10/05 | 1,530 | 1,705 | 1,515 | 1,545 | +40 | +2.7% | 974,800 |
| 2009/10/02 | 1,560 | 1,560 | 1,496 | 1,505 | -60 | -3.8% | 157,400 |
| 2009/10/01 | 1,450 | 1,585 | 1,450 | 1,565 | +121.5 | +8.4% | 435,400 |
| 2009/09/30 | 1,381 | 1,444.5 | 1,381 | 1,443.5 | +55 | +4% | 70,800 |
| 2009/09/29 | 1,421 | 1,434.5 | 1,380 | 1,388.5 | -46 | -3.2% | 60,400 |
| 2009/09/28 | 1,415 | 1,450 | 1,415 | 1,434.5 | -0.5 | ±0% | 51,400 |
| 2009/09/25 | 1,430 | 1,444.5 | 1,420.5 | 1,435 | -1.5 | -0.1% | 48,800 |
| 2009/09/24 | 1,448.5 | 1,462 | 1,411 | 1,436.5 | -19 | -1.3% | 64,800 |
| 2009/09/18 | 1,457.5 | 1,472.5 | 1,440 | 1,455.5 | +0.5 | ±0% | 60,600 |
| 2009/09/17 | 1,399 | 1,455 | 1,399 | 1,455 | +65 | +4.7% | 151,400 |
| 2009/09/16 | 1,450 | 1,450 | 1,385 | 1,390 | -54 | -3.7% | 114,200 |
| 2009/09/15 | 1,475 | 1,475 | 1,433 | 1,444 | -21 | -1.4% | 60,800 |
| 2009/09/14 | 1,426.5 | 1,475 | 1,426.5 | 1,465 | +11.5 | +0.8% | 91,000 |
| 2009/09/11 | 1,424.5 | 1,475 | 1,410.5 | 1,453.5 | +14.5 | +1% | 167,800 |
| 2009/09/10 | 1,485 | 1,485 | 1,439 | 1,439 | -31.5 | -2.1% | 111,600 |
| 2009/09/09 | 1,456 | 1,490 | 1,455.5 | 1,470.5 | +20.5 | +1.4% | 120,400 |
| 2009/09/08 | 1,510 | 1,515 | 1,407.5 | 1,450 | -50 | -3.3% | 255,200 |
| 2009/09/07 | 1,490 | 1,535 | 1,475.5 | 1,500 | +30 | +2% | 333,200 |
| 2009/09/04 | 1,449.5 | 1,499 | 1,449.5 | 1,470 | +40.5 | +2.8% | 389,600 |
| 2009/09/03 | 1,384 | 1,450 | 1,382.5 | 1,429.5 | +45.5 | +3.3% | 302,400 |
| 2009/09/02 | 1,278 | 1,480 | 1,278 | 1,384 | +66 | +5% | 610,400 |
| 2009/09/01 | 1,225 | 1,354 | 1,215.5 | 1,318 | +152.5 | +13.1% | 466,200 |
| 2009/08/31 | 1,169.5 | 1,174.5 | 1,151 | 1,165.5 | +6.5 | +0.6% | 50,800 |
| 2009/08/28 | 1,160 | 1,170 | 1,141 | 1,159 | +13 | +1.1% | 53,800 |
| 2009/08/27 | 1,160 | 1,170 | 1,125.5 | 1,146 | -24.5 | -2.1% | 60,400 |
| 2009/08/26 | 1,148 | 1,173 | 1,143 | 1,170.5 | +22.5 | +2% | 139,600 |
| 2009/08/25 | 1,095.5 | 1,152.5 | 1,095 | 1,148 | +58 | +5.3% | 205,400 |
| 2009/08/24 | 1,039.5 | 1,094.5 | 1,039.5 | 1,090 | +65.5 | +6.4% | 113,800 |
| 2009/08/21 | 1,003 | 1,038 | 1,003 | 1,024.5 | +29 | +2.9% | 72,000 |
| 2009/08/20 | 1,004.5 | 1,011 | 995 | 995.5 | -9 | -0.9% | 28,800 |
| 2009/08/19 | 984.5 | 1,006.5 | 982.5 | 1,004.5 | +18 | +1.8% | 27,200 |
| 2009/08/18 | 985.5 | 994.5 | 975 | 986.5 | -12.5 | -1.3% | 21,000 |
| 2009/08/17 | 996 | 1,007.5 | 990 | 999 | -17 | -1.7% | 61,600 |
| 2009/08/14 | 1,016.5 | 1,024.5 | 1,013 | 1,016 | +0.5 | ±0% | 29,400 |
| 2009/08/13 | 1,016.5 | 1,028.5 | 1,015 | 1,015.5 | +0.5 | ±0% | 18,000 |
| 2009/08/12 | 1,020 | 1,035 | 1,015 | 1,015 | -10.5 | -1% | 22,000 |
| 2009/08/11 | 1,016.5 | 1,035.5 | 1,015 | 1,025.5 | +5.5 | +0.5% | 32,600 |
| 2009/08/10 | 1,015 | 1,026 | 1,015 | 1,020 | -5.5 | -0.5% | 19,600 |
| 2009/08/07 | 1,032 | 1,038 | 1,009 | 1,025.5 | -6.5 | -0.6% | 26,000 |
| 2009/08/06 | 1,050 | 1,050 | 1,025 | 1,032 | -23 | -2.2% | 27,200 |
3801～
3850
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
