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 |
|---|---|---|---|---|---|---|---|
| 2008/04/08 | 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 |
| 2008/03/03 | 1,205 | 1,205 | 1,190 | 1,195 | -15 | -1.2% | 11,800 |
| 2008/02/29 | 1,225 | 1,225 | 1,210 | 1,210 | -5 | -0.4% | 9,200 |
| 2008/02/28 | 1,220 | 1,225 | 1,215 | 1,215 | -5 | -0.4% | 3,600 |
| 2008/02/27 | 1,220 | 1,230 | 1,215 | 1,220 | +10 | +0.8% | 6,000 |
| 2008/02/26 | 1,240 | 1,240 | 1,210 | 1,210 | -20 | -1.6% | 9,800 |
| 2008/02/25 | 1,220 | 1,230 | 1,220 | 1,230 | +15 | +1.2% | 10,000 |
| 2008/02/22 | 1,220 | 1,220 | 1,210 | 1,215 | ±0 | ±0% | 5,400 |
| 2008/02/21 | 1,215 | 1,225 | 1,210 | 1,215 | ±0 | ±0% | 10,000 |
| 2008/02/20 | 1,225 | 1,230 | 1,215 | 1,215 | -20 | -1.6% | 7,200 |
| 2008/02/19 | 1,225 | 1,235 | 1,225 | 1,235 | +10 | +0.8% | 8,200 |
| 2008/02/18 | 1,225 | 1,240 | 1,225 | 1,225 | -5 | -0.4% | 8,400 |
| 2008/02/15 | 1,240 | 1,250 | 1,230 | 1,230 | -5 | -0.4% | 12,200 |
| 2008/02/14 | 1,240 | 1,250 | 1,230 | 1,235 | ±0 | ±0% | 10,800 |
| 2008/02/13 | 1,255 | 1,260 | 1,235 | 1,235 | -15 | -1.2% | 28,800 |
| 2008/02/12 | 1,250 | 1,255 | 1,245 | 1,250 | +5 | +0.4% | 19,400 |
| 2008/02/08 | 1,235 | 1,245 | 1,235 | 1,245 | +15 | +1.2% | 15,400 |
| 2008/02/07 | 1,225 | 1,235 | 1,220 | 1,230 | +5 | +0.4% | 9,400 |
| 2008/02/06 | 1,230 | 1,235 | 1,225 | 1,225 | -15 | -1.2% | 11,600 |
| 2008/02/05 | 1,235 | 1,245 | 1,235 | 1,240 | +5 | +0.4% | 7,600 |
| 2008/02/04 | 1,245 | 1,250 | 1,235 | 1,235 | -5 | -0.4% | 11,600 |
| 2008/02/01 | 1,240 | 1,240 | 1,225 | 1,240 | ±0 | ±0% | 13,600 |
| 2008/01/31 | 1,225 | 1,245 | 1,225 | 1,240 | +15 | +1.2% | 11,800 |
| 2008/01/30 | 1,220 | 1,225 | 1,220 | 1,225 | -10 | -0.8% | 7,800 |
| 2008/01/29 | 1,230 | 1,235 | 1,215 | 1,235 | +15 | +1.2% | 10,200 |
| 2008/01/28 | 1,235 | 1,235 | 1,220 | 1,220 | -10 | -0.8% | 10,800 |
4251～
4300
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 | 375,000円 | +3.4% | -16.5% | 0.53% | 43.83倍 | 2.46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 | 288,200円 | +5.6% | +7.0% | 2.43% | 10.84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 | 745,000円 | +6.8% | +5.0% | 1.66% | 12.47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 | 306,000円 | +4.1% | +19.0% | 2.94% | 11.38倍 | 1.83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 | 473,500円 | +10.5% | +8.1% | 0.27% | 19.19倍 | 2.70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
