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 |
|---|---|---|---|---|---|---|---|
| 2007/12/13 | 1,230 | 1,235 | 1,225 | 1,230 | -5 | -0.4% | 8,400 |
| 2007/12/12 | 1,225 | 1,235 | 1,220 | 1,235 | +5 | +0.4% | 8,000 |
| 2007/12/11 | 1,230 | 1,240 | 1,225 | 1,230 | ±0 | ±0% | 7,200 |
| 2007/12/10 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 6,000 |
| 2007/12/07 | 1,225 | 1,245 | 1,225 | 1,240 | -5 | -0.4% | 5,600 |
| 2007/12/06 | 1,215 | 1,245 | 1,215 | 1,245 | +15 | +1.2% | 15,800 |
| 2007/12/05 | 1,225 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 5,200 |
| 2007/12/04 | 1,225 | 1,230 | 1,220 | 1,220 | -5 | -0.4% | 3,200 |
| 2007/12/03 | 1,245 | 1,245 | 1,225 | 1,225 | -10 | -0.8% | 11,400 |
| 2007/11/30 | 1,220 | 1,235 | 1,220 | 1,235 | +20 | +1.6% | 18,800 |
| 2007/11/29 | 1,220 | 1,220 | 1,185 | 1,215 | -5 | -0.4% | 12,200 |
| 2007/11/28 | 1,215 | 1,220 | 1,210 | 1,220 | +5 | +0.4% | 4,400 |
| 2007/11/27 | 1,180 | 1,215 | 1,180 | 1,215 | +20 | +1.7% | 13,200 |
| 2007/11/26 | 1,180 | 1,195 | 1,180 | 1,195 | +5 | +0.4% | 5,600 |
| 2007/11/22 | 1,175 | 1,195 | 1,175 | 1,190 | +10 | +0.8% | 8,200 |
| 2007/11/21 | 1,185 | 1,195 | 1,180 | 1,180 | +5 | +0.4% | 6,600 |
| 2007/11/20 | 1,170 | 1,180 | 1,160 | 1,175 | -15 | -1.3% | 10,200 |
| 2007/11/19 | 1,185 | 1,195 | 1,180 | 1,190 | -5 | -0.4% | 8,800 |
| 2007/11/16 | 1,195 | 1,195 | 1,180 | 1,195 | -10 | -0.8% | 7,600 |
| 2007/11/15 | 1,235 | 1,235 | 1,195 | 1,205 | +20 | +1.7% | 11,400 |
| 2007/11/14 | 1,200 | 1,205 | 1,180 | 1,185 | -10 | -0.8% | 12,200 |
| 2007/11/13 | 1,200 | 1,225 | 1,190 | 1,195 | -5 | -0.4% | 8,600 |
| 2007/11/12 | 1,205 | 1,220 | 1,200 | 1,200 | -25 | -2% | 12,200 |
| 2007/11/09 | 1,225 | 1,235 | 1,210 | 1,225 | +20 | +1.7% | 11,600 |
| 2007/11/08 | 1,220 | 1,225 | 1,205 | 1,205 | -25 | -2% | 8,600 |
| 2007/11/07 | 1,245 | 1,245 | 1,225 | 1,230 | -10 | -0.8% | 8,200 |
| 2007/11/06 | 1,230 | 1,245 | 1,230 | 1,240 | +10 | +0.8% | 5,800 |
| 2007/11/05 | 1,230 | 1,240 | 1,230 | 1,230 | -15 | -1.2% | 5,800 |
| 2007/11/02 | 1,240 | 1,245 | 1,225 | 1,245 | -10 | -0.8% | 10,000 |
| 2007/11/01 | 1,250 | 1,255 | 1,250 | 1,255 | +5 | +0.4% | 5,400 |
| 2007/10/31 | 1,245 | 1,255 | 1,245 | 1,250 | ±0 | ±0% | 5,200 |
| 2007/10/30 | 1,255 | 1,255 | 1,240 | 1,250 | ±0 | ±0% | 10,800 |
| 2007/10/29 | 1,250 | 1,250 | 1,235 | 1,250 | +15 | +1.2% | 19,000 |
| 2007/10/26 | 1,230 | 1,240 | 1,230 | 1,235 | +5 | +0.4% | 6,000 |
| 2007/10/25 | 1,225 | 1,240 | 1,225 | 1,230 | -10 | -0.8% | 8,000 |
| 2007/10/24 | 1,240 | 1,245 | 1,225 | 1,240 | ±0 | ±0% | 6,600 |
| 2007/10/23 | 1,225 | 1,245 | 1,225 | 1,240 | +30 | +2.5% | 7,000 |
| 2007/10/22 | 1,225 | 1,225 | 1,175 | 1,210 | -30 | -2.4% | 22,000 |
| 2007/10/19 | 1,250 | 1,250 | 1,240 | 1,240 | -15 | -1.2% | 13,400 |
| 2007/10/18 | 1,245 | 1,260 | 1,245 | 1,255 | +5 | +0.4% | 14,400 |
| 2007/10/17 | 1,255 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 13,600 |
| 2007/10/16 | 1,265 | 1,265 | 1,250 | 1,250 | -5 | -0.4% | 10,400 |
| 2007/10/15 | 1,270 | 1,270 | 1,255 | 1,255 | +10 | +0.8% | 15,800 |
| 2007/10/12 | 1,270 | 1,270 | 1,245 | 1,245 | -25 | -2% | 14,000 |
| 2007/10/11 | 1,255 | 1,270 | 1,255 | 1,270 | +15 | +1.2% | 12,000 |
| 2007/10/10 | 1,260 | 1,260 | 1,250 | 1,255 | ±0 | ±0% | 10,000 |
| 2007/10/09 | 1,255 | 1,260 | 1,250 | 1,255 | +5 | +0.4% | 12,400 |
| 2007/10/05 | 1,245 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 7,800 |
| 2007/10/04 | 1,240 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 4,400 |
| 2007/10/03 | 1,245 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 4,600 |
4251～
4300
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
