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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 1,335 | 1,355 | 1,335 | 1,350 | ±0 | ±0% | 15,600 |
| 2008/05/15 | 1,355 | 1,355 | 1,325 | 1,350 | ±0 | ±0% | 15,000 |
| 2008/05/14 | 1,335 | 1,355 | 1,335 | 1,350 | ±0 | ±0% | 13,000 |
| 2008/05/13 | 1,325 | 1,350 | 1,320 | 1,350 | +5 | +0.4% | 8,000 |
| 2008/05/12 | 1,335 | 1,355 | 1,325 | 1,345 | -10 | -0.7% | 8,000 |
| 2008/05/09 | 1,355 | 1,360 | 1,350 | 1,355 | ±0 | ±0% | 14,000 |
| 2008/05/08 | 1,350 | 1,365 | 1,345 | 1,355 | +5 | +0.4% | 27,200 |
| 2008/05/07 | 1,350 | 1,355 | 1,350 | 1,350 | +10 | +0.7% | 21,800 |
| 2008/05/02 | 1,330 | 1,340 | 1,330 | 1,340 | +20 | +1.5% | 21,200 |
| 2008/05/01 | 1,310 | 1,330 | 1,300 | 1,320 | -5 | -0.4% | 23,800 |
| 2008/04/30 | 1,305 | 1,330 | 1,305 | 1,325 | -15 | -1.1% | 12,200 |
| 2008/04/28 | 1,350 | 1,365 | 1,330 | 1,340 | -30 | -2.2% | 38,600 |
| 2008/04/25 | 1,325 | 1,375 | 1,320 | 1,370 | +45 | +3.4% | 146,600 |
| 2008/04/24 | 1,310 | 1,330 | 1,300 | 1,325 | +5 | +0.4% | 74,600 |
| 2008/04/23 | 1,310 | 1,325 | 1,300 | 1,320 | +15 | +1.1% | 62,000 |
| 2008/04/22 | 1,290 | 1,310 | 1,285 | 1,305 | +15 | +1.2% | 68,400 |
| 2008/04/21 | 1,290 | 1,290 | 1,280 | 1,290 | +5 | +0.4% | 27,600 |
| 2008/04/18 | 1,285 | 1,285 | 1,275 | 1,285 | +5 | +0.4% | 13,800 |
| 2008/04/17 | 1,275 | 1,280 | 1,275 | 1,280 | +5 | +0.4% | 8,400 |
| 2008/04/16 | 1,270 | 1,275 | 1,270 | 1,275 | -5 | -0.4% | 5,200 |
| 2008/04/15 | 1,280 | 1,285 | 1,275 | 1,280 | ±0 | ±0% | 9,200 |
| 2008/04/14 | 1,280 | 1,285 | 1,275 | 1,280 | -10 | -0.8% | 5,800 |
| 2008/04/11 | 1,275 | 1,290 | 1,265 | 1,290 | +20 | +1.6% | 13,200 |
| 2008/04/10 | 1,280 | 1,285 | 1,260 | 1,270 | -10 | -0.8% | 20,800 |
| 2008/04/09 | 1,290 | 1,290 | 1,275 | 1,280 | -5 | -0.4% | 11,200 |
| 2008/04/08 | 1,290 | 1,290 | 1,280 | 1,285 | -5 | -0.4% | 8,400 |
| 2008/04/07 | 1,290 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 7,400 |
| 2008/04/04 | 1,290 | 1,295 | 1,275 | 1,280 | -15 | -1.2% | 12,800 |
| 2008/04/03 | 1,275 | 1,300 | 1,275 | 1,295 | +25 | +2% | 29,000 |
| 2008/04/02 | 1,250 | 1,275 | 1,240 | 1,270 | +25 | +2% | 22,600 |
| 2008/04/01 | 1,240 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 15,000 |
| 2008/03/31 | 1,240 | 1,240 | 1,230 | 1,235 | +5 | +0.4% | 7,000 |
| 2008/03/28 | 1,225 | 1,235 | 1,225 | 1,230 | +5 | +0.4% | 14,200 |
| 2008/03/27 | 1,215 | 1,225 | 1,215 | 1,225 | +15 | +1.2% | 12,800 |
| 2008/03/26 | 1,220 | 1,220 | 1,210 | 1,210 | -5 | -0.4% | 7,400 |
| 2008/03/25 | 1,220 | 1,220 | 1,200 | 1,215 | +5 | +0.4% | 21,200 |
| 2008/03/24 | 1,210 | 1,215 | 1,205 | 1,210 | ±0 | ±0% | 11,600 |
| 2008/03/21 | 1,200 | 1,210 | 1,190 | 1,210 | +25 | +2.1% | 26,000 |
| 2008/03/19 | 1,150 | 1,185 | 1,150 | 1,185 | +25 | +2.2% | 20,200 |
| 2008/03/18 | 1,140 | 1,160 | 1,135 | 1,160 | +15 | +1.3% | 15,400 |
| 2008/03/17 | 1,170 | 1,170 | 1,135 | 1,145 | -5 | -0.4% | 21,800 |
| 2008/03/14 | 1,160 | 1,170 | 1,150 | 1,150 | -10 | -0.9% | 62,600 |
| 2008/03/13 | 1,170 | 1,175 | 1,160 | 1,160 | -10 | -0.9% | 24,800 |
| 2008/03/12 | 1,170 | 1,185 | 1,160 | 1,170 | +10 | +0.9% | 34,200 |
| 2008/03/11 | 1,160 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 18,200 |
| 2008/03/10 | 1,180 | 1,180 | 1,165 | 1,170 | -10 | -0.8% | 12,400 |
| 2008/03/07 | 1,185 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 8,400 |
| 2008/03/06 | 1,185 | 1,195 | 1,185 | 1,190 | +5 | +0.4% | 6,000 |
| 2008/03/05 | 1,190 | 1,200 | 1,185 | 1,185 | ±0 | ±0% | 17,200 |
| 2008/03/04 | 1,195 | 1,200 | 1,185 | 1,185 | -10 | -0.8% | 9,000 |
4151～
4200
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
