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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,082 | 1,082 | 1,075.5 | 1,079.5 | -0.5 | ±0% | 13,800 |
| 2008/07/25 | 1,096 | 1,099 | 1,067.5 | 1,080 | -15.5 | -1.4% | 62,000 |
| 2008/07/24 | 1,101.5 | 1,117.5 | 1,092.5 | 1,095.5 | -2.5 | -0.2% | 49,600 |
| 2008/07/23 | 1,083.5 | 1,102.5 | 1,083.5 | 1,098 | +18.5 | +1.7% | 37,400 |
| 2008/07/22 | 1,100 | 1,100 | 1,070 | 1,079.5 | -35.5 | -3.2% | 28,400 |
| 2008/07/18 | 1,130 | 1,130 | 1,110 | 1,115 | -10 | -0.9% | 21,600 |
| 2008/07/17 | 1,140 | 1,140 | 1,115 | 1,125 | -10 | -0.9% | 18,200 |
| 2008/07/16 | 1,135 | 1,145 | 1,125 | 1,135 | -15 | -1.3% | 16,800 |
| 2008/07/15 | 1,165 | 1,170 | 1,140 | 1,150 | -20 | -1.7% | 53,000 |
| 2008/07/14 | 1,175 | 1,180 | 1,170 | 1,170 | -25 | -2.1% | 37,000 |
| 2008/07/11 | 1,200 | 1,205 | 1,180 | 1,195 | -30 | -2.4% | 21,800 |
| 2008/07/10 | 1,250 | 1,250 | 1,225 | 1,225 | -35 | -2.8% | 21,000 |
| 2008/07/09 | 1,255 | 1,275 | 1,255 | 1,260 | +10 | +0.8% | 9,000 |
| 2008/07/08 | 1,260 | 1,270 | 1,250 | 1,250 | -15 | -1.2% | 21,800 |
| 2008/07/07 | 1,260 | 1,265 | 1,250 | 1,265 | ±0 | ±0% | 5,200 |
| 2008/07/04 | 1,250 | 1,265 | 1,250 | 1,265 | ±0 | ±0% | 8,000 |
| 2008/07/03 | 1,275 | 1,275 | 1,250 | 1,265 | -10 | -0.8% | 7,400 |
| 2008/07/02 | 1,265 | 1,285 | 1,260 | 1,275 | ±0 | ±0% | 4,800 |
| 2008/07/01 | 1,285 | 1,285 | 1,275 | 1,275 | -10 | -0.8% | 2,800 |
| 2008/06/30 | 1,275 | 1,285 | 1,265 | 1,285 | -10 | -0.8% | 6,800 |
| 2008/06/27 | 1,270 | 1,295 | 1,270 | 1,295 | +10 | +0.8% | 11,800 |
| 2008/06/26 | 1,280 | 1,285 | 1,280 | 1,285 | +15 | +1.2% | 2,600 |
| 2008/06/25 | 1,280 | 1,290 | 1,265 | 1,270 | -30 | -2.3% | 11,400 |
| 2008/06/24 | 1,275 | 1,305 | 1,275 | 1,300 | +25 | +2% | 18,200 |
| 2008/06/23 | 1,280 | 1,285 | 1,265 | 1,275 | -5 | -0.4% | 12,400 |
| 2008/06/20 | 1,275 | 1,285 | 1,275 | 1,280 | ±0 | ±0% | 16,600 |
| 2008/06/19 | 1,280 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 16,600 |
| 2008/06/18 | 1,295 | 1,295 | 1,275 | 1,280 | ±0 | ±0% | 10,000 |
| 2008/06/17 | 1,280 | 1,290 | 1,275 | 1,280 | -5 | -0.4% | 7,200 |
| 2008/06/16 | 1,325 | 1,330 | 1,275 | 1,285 | -30 | -2.3% | 17,400 |
| 2008/06/13 | 1,335 | 1,365 | 1,315 | 1,315 | -55 | -4% | 47,000 |
| 2008/06/12 | 1,350 | 1,370 | 1,330 | 1,370 | +20 | +1.5% | 28,400 |
| 2008/06/11 | 1,355 | 1,355 | 1,350 | 1,350 | ±0 | ±0% | 10,400 |
| 2008/06/10 | 1,350 | 1,350 | 1,340 | 1,350 | +5 | +0.4% | 13,800 |
| 2008/06/09 | 1,340 | 1,355 | 1,330 | 1,345 | ±0 | ±0% | 14,400 |
| 2008/06/06 | 1,360 | 1,370 | 1,340 | 1,345 | -10 | -0.7% | 49,800 |
| 2008/06/05 | 1,350 | 1,360 | 1,350 | 1,355 | -5 | -0.4% | 8,800 |
| 2008/06/04 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 9,600 |
| 2008/06/03 | 1,345 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 9,600 |
| 2008/06/02 | 1,355 | 1,355 | 1,340 | 1,350 | -5 | -0.4% | 15,000 |
| 2008/05/30 | 1,350 | 1,360 | 1,350 | 1,355 | ±0 | ±0% | 15,600 |
| 2008/05/29 | 1,360 | 1,360 | 1,350 | 1,355 | -5 | -0.4% | 14,800 |
| 2008/05/28 | 1,335 | 1,360 | 1,335 | 1,360 | +5 | +0.4% | 7,400 |
| 2008/05/27 | 1,350 | 1,355 | 1,345 | 1,355 | +15 | +1.1% | 13,400 |
| 2008/05/26 | 1,335 | 1,345 | 1,330 | 1,340 | ±0 | ±0% | 12,600 |
| 2008/05/23 | 1,330 | 1,345 | 1,330 | 1,340 | +5 | +0.4% | 9,800 |
| 2008/05/22 | 1,310 | 1,340 | 1,305 | 1,335 | +5 | +0.4% | 18,800 |
| 2008/05/21 | 1,330 | 1,340 | 1,325 | 1,330 | ±0 | ±0% | 10,200 |
| 2008/05/20 | 1,370 | 1,370 | 1,330 | 1,330 | -35 | -2.6% | 12,800 |
| 2008/05/19 | 1,340 | 1,370 | 1,340 | 1,365 | +15 | +1.1% | 17,200 |
4101～
4150
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
