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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 1,220 | 1,225 | 1,215 | 1,220 | ±0 | ±0% | 15,000 |
| 2007/07/19 | 1,220 | 1,220 | 1,215 | 1,220 | ±0 | ±0% | 10,800 |
| 2007/07/18 | 1,220 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 9,800 |
| 2007/07/17 | 1,225 | 1,225 | 1,215 | 1,215 | +5 | +0.4% | 30,600 |
| 2007/07/13 | 1,215 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 10,400 |
| 2007/07/12 | 1,205 | 1,215 | 1,205 | 1,210 | +5 | +0.4% | 7,000 |
| 2007/07/11 | 1,215 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 14,800 |
| 2007/07/10 | 1,215 | 1,220 | 1,210 | 1,215 | ±0 | ±0% | 11,800 |
| 2007/07/09 | 1,205 | 1,215 | 1,205 | 1,215 | +10 | +0.8% | 12,600 |
| 2007/07/06 | 1,215 | 1,220 | 1,200 | 1,205 | -15 | -1.2% | 37,800 |
| 2007/07/05 | 1,215 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 29,200 |
| 2007/07/04 | 1,230 | 1,230 | 1,210 | 1,210 | -15 | -1.2% | 31,800 |
| 2007/07/03 | 1,230 | 1,240 | 1,220 | 1,225 | ±0 | ±0% | 25,800 |
| 2007/07/02 | 1,235 | 1,240 | 1,225 | 1,225 | -5 | -0.4% | 15,600 |
| 2007/06/29 | 1,235 | 1,245 | 1,220 | 1,230 | -5 | -0.4% | 27,800 |
| 2007/06/28 | 1,215 | 1,235 | 1,215 | 1,235 | +20 | +1.6% | 33,600 |
| 2007/06/27 | 1,225 | 1,225 | 1,215 | 1,215 | -5 | -0.4% | 8,200 |
| 2007/06/26 | 1,220 | 1,225 | 1,210 | 1,220 | +5 | +0.4% | 8,400 |
| 2007/06/25 | 1,225 | 1,230 | 1,215 | 1,215 | -10 | -0.8% | 29,600 |
| 2007/06/22 | 1,220 | 1,230 | 1,220 | 1,225 | -5 | -0.4% | 11,000 |
| 2007/06/21 | 1,215 | 1,230 | 1,215 | 1,230 | +5 | +0.4% | 14,200 |
| 2007/06/20 | 1,220 | 1,230 | 1,215 | 1,225 | +5 | +0.4% | 13,600 |
| 2007/06/19 | 1,235 | 1,235 | 1,220 | 1,220 | -15 | -1.2% | 36,600 |
| 2007/06/18 | 1,230 | 1,235 | 1,225 | 1,235 | +10 | +0.8% | 22,800 |
| 2007/06/15 | 1,230 | 1,230 | 1,205 | 1,225 | +15 | +1.2% | 51,000 |
| 2007/06/14 | 1,215 | 1,225 | 1,200 | 1,210 | ±0 | ±0% | 93,600 |
| 2007/06/13 | 1,235 | 1,235 | 1,205 | 1,210 | -30 | -2.4% | 54,200 |
| 2007/06/12 | 1,250 | 1,255 | 1,240 | 1,240 | -15 | -1.2% | 18,000 |
| 2007/06/11 | 1,255 | 1,260 | 1,250 | 1,255 | +5 | +0.4% | 8,000 |
| 2007/06/08 | 1,250 | 1,260 | 1,245 | 1,250 | -15 | -1.2% | 27,200 |
| 2007/06/07 | 1,255 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 6,800 |
| 2007/06/06 | 1,250 | 1,255 | 1,250 | 1,250 | -5 | -0.4% | 8,000 |
| 2007/06/05 | 1,250 | 1,255 | 1,250 | 1,255 | +5 | +0.4% | 12,200 |
| 2007/06/04 | 1,250 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 16,000 |
| 2007/06/01 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 5,800 |
| 2007/05/31 | 1,245 | 1,250 | 1,240 | 1,245 | +10 | +0.8% | 8,200 |
| 2007/05/30 | 1,245 | 1,250 | 1,235 | 1,235 | -5 | -0.4% | 9,600 |
| 2007/05/29 | 1,235 | 1,240 | 1,235 | 1,240 | +5 | +0.4% | 8,400 |
| 2007/05/28 | 1,225 | 1,245 | 1,225 | 1,235 | +5 | +0.4% | 9,600 |
| 2007/05/25 | 1,245 | 1,245 | 1,225 | 1,230 | -20 | -1.6% | 18,600 |
| 2007/05/24 | 1,250 | 1,255 | 1,245 | 1,250 | +10 | +0.8% | 7,800 |
| 2007/05/23 | 1,235 | 1,250 | 1,235 | 1,240 | +5 | +0.4% | 14,800 |
| 2007/05/22 | 1,220 | 1,235 | 1,215 | 1,235 | +20 | +1.6% | 16,000 |
| 2007/05/21 | 1,215 | 1,220 | 1,205 | 1,215 | -10 | -0.8% | 19,800 |
| 2007/05/18 | 1,255 | 1,260 | 1,215 | 1,225 | -30 | -2.4% | 30,200 |
| 2007/05/17 | 1,265 | 1,275 | 1,255 | 1,255 | -15 | -1.2% | 14,600 |
| 2007/05/16 | 1,270 | 1,275 | 1,265 | 1,270 | ±0 | ±0% | 7,000 |
| 2007/05/15 | 1,295 | 1,295 | 1,270 | 1,270 | -5 | -0.4% | 16,800 |
| 2007/05/14 | 1,280 | 1,285 | 1,275 | 1,275 | -15 | -1.2% | 12,200 |
| 2007/05/11 | 1,300 | 1,300 | 1,280 | 1,290 | -15 | -1.1% | 22,800 |
4351～
4400
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
