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 |
|---|---|---|---|---|---|---|---|
| 2007/04/02 | 1,375 | 1,385 | 1,375 | 1,375 | +5 | +0.4% | 31,800 |
| 2007/03/30 | 1,360 | 1,370 | 1,350 | 1,370 | +15 | +1.1% | 19,200 |
| 2007/03/29 | 1,360 | 1,365 | 1,350 | 1,355 | -5 | -0.4% | 26,800 |
| 2007/03/28 | 1,350 | 1,365 | 1,350 | 1,360 | +20 | +1.5% | 34,800 |
| 2007/03/27 | 1,325 | 1,345 | 1,320 | 1,340 | +25 | +1.9% | 23,200 |
| 2007/03/26 | 1,305 | 1,320 | 1,300 | 1,315 | +10 | +0.8% | 22,200 |
| 2007/03/23 | 1,300 | 1,305 | 1,285 | 1,305 | +15 | +1.2% | 27,800 |
| 2007/03/22 | 1,315 | 1,315 | 1,290 | 1,290 | -25 | -1.9% | 35,000 |
| 2007/03/20 | 1,285 | 1,315 | 1,285 | 1,315 | +25 | +1.9% | 17,600 |
| 2007/03/19 | 1,280 | 1,295 | 1,280 | 1,290 | +10 | +0.8% | 20,000 |
| 2007/03/16 | 1,280 | 1,285 | 1,270 | 1,280 | +10 | +0.8% | 17,000 |
| 2007/03/15 | 1,290 | 1,290 | 1,260 | 1,270 | -10 | -0.8% | 24,200 |
| 2007/03/14 | 1,275 | 1,290 | 1,265 | 1,280 | -15 | -1.2% | 22,200 |
| 2007/03/13 | 1,300 | 1,300 | 1,290 | 1,295 | ±0 | ±0% | 12,600 |
| 2007/03/12 | 1,325 | 1,330 | 1,285 | 1,295 | -20 | -1.5% | 42,400 |
| 2007/03/09 | 1,300 | 1,320 | 1,295 | 1,315 | ±0 | ±0% | 29,800 |
| 2007/03/08 | 1,300 | 1,325 | 1,300 | 1,315 | +20 | +1.5% | 16,600 |
| 2007/03/07 | 1,275 | 1,295 | 1,265 | 1,295 | +25 | +2% | 21,000 |
| 2007/03/06 | 1,250 | 1,275 | 1,245 | 1,270 | +15 | +1.2% | 25,600 |
| 2007/03/05 | 1,285 | 1,285 | 1,255 | 1,255 | -45 | -3.5% | 29,000 |
| 2007/03/02 | 1,305 | 1,310 | 1,300 | 1,300 | -20 | -1.5% | 21,400 |
| 2007/03/01 | 1,335 | 1,345 | 1,300 | 1,320 | -10 | -0.8% | 33,600 |
| 2007/02/28 | 1,285 | 1,340 | 1,285 | 1,330 | -25 | -1.8% | 48,600 |
| 2007/02/27 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 17,400 |
| 2007/02/26 | 1,355 | 1,360 | 1,350 | 1,350 | -15 | -1.1% | 21,400 |
| 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 |
4501～
4550
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
