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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 1,355 | 1,365 | 1,350 | 1,365 | +10 | +0.7% | 19,400 |
| 2007/02/22 | 1,370 | 1,370 | 1,350 | 1,355 | -10 | -0.7% | 18,400 |
| 2007/02/21 | 1,365 | 1,370 | 1,355 | 1,365 | ±0 | ±0% | 19,600 |
| 2007/02/20 | 1,375 | 1,375 | 1,360 | 1,365 | ±0 | ±0% | 11,400 |
| 2007/02/19 | 1,345 | 1,370 | 1,340 | 1,365 | +20 | +1.5% | 47,000 |
| 2007/02/16 | 1,345 | 1,345 | 1,335 | 1,345 | ±0 | ±0% | 14,600 |
| 2007/02/15 | 1,350 | 1,350 | 1,325 | 1,345 | ±0 | ±0% | 19,000 |
| 2007/02/14 | 1,345 | 1,345 | 1,330 | 1,345 | +25 | +1.9% | 25,000 |
| 2007/02/13 | 1,310 | 1,325 | 1,300 | 1,320 | +25 | +1.9% | 18,800 |
| 2007/02/09 | 1,300 | 1,300 | 1,280 | 1,295 | -5 | -0.4% | 14,200 |
| 2007/02/08 | 1,305 | 1,315 | 1,300 | 1,300 | -5 | -0.4% | 18,800 |
| 2007/02/07 | 1,325 | 1,325 | 1,300 | 1,305 | -20 | -1.5% | 23,200 |
| 2007/02/06 | 1,335 | 1,345 | 1,325 | 1,325 | -10 | -0.7% | 11,800 |
| 2007/02/05 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 14,000 |
| 2007/02/02 | 1,345 | 1,355 | 1,345 | 1,350 | -15 | -1.1% | 12,800 |
| 2007/02/01 | 1,365 | 1,365 | 1,350 | 1,365 | ±0 | ±0% | 11,800 |
| 2007/01/31 | 1,370 | 1,370 | 1,350 | 1,365 | +5 | +0.4% | 25,400 |
| 2007/01/30 | 1,380 | 1,380 | 1,360 | 1,360 | -10 | -0.7% | 14,400 |
| 2007/01/29 | 1,365 | 1,380 | 1,355 | 1,370 | +15 | +1.1% | 20,200 |
| 2007/01/26 | 1,350 | 1,360 | 1,340 | 1,355 | ±0 | ±0% | 23,000 |
| 2007/01/25 | 1,395 | 1,395 | 1,355 | 1,355 | -35 | -2.5% | 58,000 |
| 2007/01/24 | 1,390 | 1,395 | 1,375 | 1,390 | +10 | +0.7% | 31,200 |
| 2007/01/23 | 1,375 | 1,390 | 1,370 | 1,380 | +15 | +1.1% | 34,600 |
| 2007/01/22 | 1,345 | 1,370 | 1,345 | 1,365 | +35 | +2.6% | 82,000 |
| 2007/01/19 | 1,320 | 1,335 | 1,315 | 1,330 | +10 | +0.8% | 61,600 |
| 2007/01/18 | 1,300 | 1,320 | 1,295 | 1,320 | +20 | +1.5% | 42,600 |
| 2007/01/17 | 1,285 | 1,305 | 1,275 | 1,300 | +20 | +1.6% | 48,400 |
| 2007/01/16 | 1,275 | 1,280 | 1,265 | 1,280 | +10 | +0.8% | 37,400 |
| 2007/01/15 | 1,265 | 1,270 | 1,250 | 1,270 | +25 | +2% | 26,000 |
| 2007/01/12 | 1,250 | 1,265 | 1,230 | 1,245 | +5 | +0.4% | 18,400 |
| 2007/01/11 | 1,250 | 1,265 | 1,225 | 1,240 | +10 | +0.8% | 66,800 |
| 2007/01/10 | 1,235 | 1,240 | 1,225 | 1,230 | ±0 | ±0% | 23,000 |
| 2007/01/09 | 1,210 | 1,230 | 1,210 | 1,230 | +25 | +2.1% | 16,400 |
| 2007/01/05 | 1,225 | 1,230 | 1,200 | 1,205 | -10 | -0.8% | 41,600 |
| 2007/01/04 | 1,220 | 1,220 | 1,205 | 1,215 | +10 | +0.8% | 6,400 |
| 2006/12/29 | 1,215 | 1,215 | 1,205 | 1,205 | -5 | -0.4% | 10,000 |
| 2006/12/28 | 1,210 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 10,200 |
| 2006/12/27 | 1,200 | 1,210 | 1,195 | 1,200 | +10 | +0.8% | 21,400 |
| 2006/12/26 | 1,190 | 1,205 | 1,180 | 1,190 | +10 | +0.8% | 29,200 |
| 2006/12/25 | 1,220 | 1,220 | 1,175 | 1,180 | -55 | -4.5% | 94,800 |
| 2006/12/22 | 1,280 | 1,285 | 1,225 | 1,235 | -55 | -4.3% | 136,400 |
| 2006/12/21 | 1,295 | 1,300 | 1,285 | 1,290 | +10 | +0.8% | 32,800 |
| 2006/12/20 | 1,265 | 1,305 | 1,265 | 1,280 | +30 | +2.4% | 94,200 |
| 2006/12/19 | 1,225 | 1,250 | 1,225 | 1,250 | +30 | +2.5% | 65,400 |
| 2006/12/18 | 1,220 | 1,225 | 1,210 | 1,220 | +15 | +1.2% | 45,000 |
| 2006/12/15 | 1,215 | 1,225 | 1,195 | 1,205 | +10 | +0.8% | 61,000 |
| 2006/12/14 | 1,175 | 1,200 | 1,170 | 1,195 | +20 | +1.7% | 22,600 |
| 2006/12/13 | 1,170 | 1,175 | 1,160 | 1,175 | ±0 | ±0% | 20,200 |
| 2006/12/12 | 1,195 | 1,195 | 1,165 | 1,175 | -20 | -1.7% | 25,600 |
| 2006/12/11 | 1,210 | 1,215 | 1,195 | 1,195 | -15 | -1.2% | 18,600 |
4451～
4500
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
