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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,225 | 1,230 | 1,200 | 1,210 | -25 | -2% | 32,400 |
| 2006/12/07 | 1,235 | 1,240 | 1,230 | 1,235 | +5 | +0.4% | 14,800 |
| 2006/12/06 | 1,225 | 1,235 | 1,220 | 1,230 | +15 | +1.2% | 13,800 |
| 2006/12/05 | 1,215 | 1,230 | 1,215 | 1,215 | ±0 | ±0% | 16,000 |
| 2006/12/04 | 1,220 | 1,220 | 1,210 | 1,215 | ±0 | ±0% | 16,600 |
| 2006/12/01 | 1,195 | 1,220 | 1,185 | 1,215 | +40 | +3.4% | 31,200 |
| 2006/11/30 | 1,150 | 1,190 | 1,150 | 1,175 | +35 | +3.1% | 30,400 |
| 2006/11/29 | 1,110 | 1,145 | 1,110 | 1,140 | +25 | +2.2% | 20,000 |
| 2006/11/28 | 1,120 | 1,120 | 1,110 | 1,115 | -5 | -0.4% | 7,800 |
| 2006/11/27 | 1,120 | 1,130 | 1,115 | 1,120 | -5 | -0.4% | 16,600 |
| 2006/11/24 | 1,150 | 1,150 | 1,095 | 1,125 | -15 | -1.3% | 19,800 |
| 2006/11/22 | 1,080 | 1,140 | 1,075 | 1,140 | +60 | +5.6% | 23,800 |
| 2006/11/21 | 1,145 | 1,145 | 1,075 | 1,080 | -80 | -6.9% | 59,400 |
| 2006/11/20 | 1,225 | 1,230 | 1,155 | 1,160 | -70 | -5.7% | 46,000 |
| 2006/11/17 | 1,240 | 1,245 | 1,230 | 1,230 | -10 | -0.8% | 17,000 |
| 2006/11/16 | 1,250 | 1,255 | 1,240 | 1,240 | -5 | -0.4% | 24,800 |
| 2006/11/15 | 1,245 | 1,250 | 1,245 | 1,245 | ±0 | ±0% | 33,600 |
| 2006/11/14 | 1,250 | 1,270 | 1,245 | 1,245 | -45 | -3.5% | 74,400 |
| 2006/11/13 | 1,325 | 1,325 | 1,275 | 1,290 | -40 | -3% | 30,000 |
| 2006/11/10 | 1,330 | 1,335 | 1,325 | 1,330 | -5 | -0.4% | 17,200 |
| 2006/11/09 | 1,345 | 1,350 | 1,335 | 1,335 | -5 | -0.4% | 32,600 |
| 2006/11/08 | 1,350 | 1,355 | 1,340 | 1,340 | -25 | -1.8% | 17,200 |
| 2006/11/07 | 1,355 | 1,370 | 1,350 | 1,365 | +5 | +0.4% | 18,000 |
| 2006/11/06 | 1,340 | 1,360 | 1,335 | 1,360 | +5 | +0.4% | 23,200 |
| 2006/11/02 | 1,350 | 1,355 | 1,345 | 1,355 | +5 | +0.4% | 17,000 |
| 2006/11/01 | 1,355 | 1,355 | 1,345 | 1,350 | -5 | -0.4% | 19,200 |
| 2006/10/31 | 1,355 | 1,360 | 1,350 | 1,355 | -5 | -0.4% | 17,800 |
| 2006/10/30 | 1,365 | 1,365 | 1,355 | 1,360 | ±0 | ±0% | 19,000 |
| 2006/10/27 | 1,355 | 1,365 | 1,355 | 1,360 | ±0 | ±0% | 33,600 |
| 2006/10/26 | 1,365 | 1,370 | 1,355 | 1,360 | -20 | -1.4% | 51,800 |
| 2006/10/25 | 1,370 | 1,390 | 1,370 | 1,380 | +5 | +0.4% | 87,400 |
| 2006/10/24 | 1,375 | 1,375 | 1,370 | 1,375 | ±0 | ±0% | 23,600 |
| 2006/10/23 | 1,375 | 1,385 | 1,370 | 1,375 | +5 | +0.4% | 61,800 |
| 2006/10/20 | 1,365 | 1,370 | 1,365 | 1,370 | -5 | -0.4% | 14,800 |
| 2006/10/19 | 1,370 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 23,000 |
| 2006/10/18 | 1,375 | 1,375 | 1,365 | 1,365 | ±0 | ±0% | 60,600 |
| 2006/10/17 | 1,370 | 1,375 | 1,365 | 1,365 | -5 | -0.4% | 26,400 |
| 2006/10/16 | 1,370 | 1,375 | 1,365 | 1,370 | +10 | +0.7% | 43,400 |
| 2006/10/13 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 28,000 |
| 2006/10/12 | 1,350 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 17,600 |
| 2006/10/11 | 1,355 | 1,360 | 1,345 | 1,350 | +5 | +0.4% | 25,400 |
| 2006/10/10 | 1,355 | 1,355 | 1,340 | 1,345 | -10 | -0.7% | 43,000 |
| 2006/10/06 | 1,375 | 1,375 | 1,350 | 1,355 | -30 | -2.2% | 71,600 |
| 2006/10/05 | 1,405 | 1,410 | 1,375 | 1,385 | -15 | -1.1% | 90,000 |
| 2006/10/04 | 1,435 | 1,435 | 1,390 | 1,400 | -40 | -2.8% | 85,400 |
| 2006/10/03 | 1,460 | 1,460 | 1,430 | 1,440 | ±0 | ±0% | 38,000 |
| 2006/10/02 | 1,420 | 1,440 | 1,415 | 1,440 | +35 | +2.5% | 55,400 |
| 2006/09/29 | 1,395 | 1,420 | 1,395 | 1,405 | +10 | +0.7% | 50,000 |
| 2006/09/28 | 1,400 | 1,405 | 1,390 | 1,395 | ±0 | ±0% | 58,600 |
| 2006/09/27 | 1,385 | 1,405 | 1,385 | 1,395 | +10 | +0.7% | 33,600 |
4501～
4550
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
