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 |
|---|---|---|---|---|---|---|---|
| 2009/11/26 | 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 |
| 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 |
3851～
3900
件表示中 / 5939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 | 371,500円 | +3.4% | -16.5% | 0.54% | 43.42倍 | 2.44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 | 287,500円 | +5.6% | +7.0% | 2.43% | 10.81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 |
| ベルク | 743,000円 | +6.8% | +5.0% | 1.67% | 12.44倍 | 1.41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 |
| アダストリア | 304,000円 | +4.1% | +19.0% | 2.96% | 11.31倍 | 1.82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 | 472,500円 | +10.5% | +8.1% | 0.28% | 19.15倍 | 2.69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
