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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,395 | 1,395 | 1,385 | 1,385 | -10 | -0.7% | 14,800 |
| 2006/09/25 | 1,375 | 1,415 | 1,375 | 1,395 | +20 | +1.5% | 40,200 |
| 2006/09/22 | 1,400 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 54,000 |
| 2006/09/21 | 1,450 | 1,450 | 1,390 | 1,400 | -50 | -3.4% | 69,600 |
| 2006/09/20 | 1,450 | 1,465 | 1,450 | 1,450 | -15 | -1% | 24,800 |
| 2006/09/19 | 1,480 | 1,485 | 1,455 | 1,465 | -20 | -1.3% | 76,200 |
| 2006/09/15 | 1,495 | 1,495 | 1,485 | 1,485 | -30 | -2% | 82,800 |
| 2006/09/14 | 1,515 | 1,515 | 1,500 | 1,515 | ±0 | ±0% | 49,000 |
| 2006/09/13 | 1,515 | 1,515 | 1,500 | 1,515 | +20 | +1.3% | 65,000 |
| 2006/09/12 | 1,510 | 1,515 | 1,495 | 1,495 | ±0 | ±0% | 83,000 |
| 2006/09/11 | 1,530 | 1,535 | 1,495 | 1,495 | -25 | -1.6% | 94,800 |
| 2006/09/08 | 1,520 | 1,535 | 1,505 | 1,520 | ±0 | ±0% | 83,000 |
| 2006/09/07 | 1,550 | 1,555 | 1,515 | 1,520 | -35 | -2.3% | 77,600 |
| 2006/09/06 | 1,600 | 1,600 | 1,550 | 1,555 | -45 | -2.8% | 67,000 |
| 2006/09/05 | 1,610 | 1,615 | 1,590 | 1,600 | -5 | -0.3% | 56,600 |
| 2006/09/04 | 1,590 | 1,625 | 1,580 | 1,605 | +40 | +2.6% | 202,200 |
| 2006/09/01 | 1,510 | 1,575 | 1,505 | 1,565 | +70 | +4.7% | 267,600 |
| 2006/08/31 | 1,500 | 1,500 | 1,490 | 1,495 | ±0 | ±0% | 16,600 |
| 2006/08/30 | 1,495 | 1,495 | 1,490 | 1,495 | ±0 | ±0% | 11,200 |
| 2006/08/29 | 1,495 | 1,495 | 1,490 | 1,495 | +5 | +0.3% | 12,000 |
| 2006/08/28 | 1,500 | 1,500 | 1,490 | 1,490 | -5 | -0.3% | 31,000 |
| 2006/08/25 | 1,500 | 1,510 | 1,495 | 1,495 | -15 | -1% | 40,800 |
| 2006/08/24 | 1,515 | 1,520 | 1,500 | 1,510 | -15 | -1% | 38,600 |
| 2006/08/23 | 1,500 | 1,525 | 1,495 | 1,525 | +25 | +1.7% | 38,400 |
| 2006/08/22 | 1,500 | 1,500 | 1,495 | 1,500 | ±0 | ±0% | 23,000 |
| 2006/08/21 | 1,500 | 1,505 | 1,490 | 1,500 | ±0 | ±0% | 53,600 |
| 2006/08/18 | 1,500 | 1,505 | 1,495 | 1,500 | +10 | +0.7% | 22,600 |
| 2006/08/17 | 1,500 | 1,500 | 1,490 | 1,490 | -5 | -0.3% | 27,800 |
| 2006/08/16 | 1,500 | 1,505 | 1,490 | 1,495 | ±0 | ±0% | 36,800 |
| 2006/08/15 | 1,500 | 1,500 | 1,485 | 1,495 | -15 | -1% | 48,000 |
| 2006/08/14 | 1,500 | 1,515 | 1,500 | 1,510 | +10 | +0.7% | 26,200 |
| 2006/08/11 | 1,515 | 1,515 | 1,490 | 1,500 | -25 | -1.6% | 39,600 |
| 2006/08/10 | 1,540 | 1,545 | 1,510 | 1,525 | -15 | -1% | 23,000 |
| 2006/08/09 | 1,540 | 1,550 | 1,540 | 1,540 | -20 | -1.3% | 5,600 |
| 2006/08/08 | 1,550 | 1,560 | 1,540 | 1,560 | +10 | +0.6% | 6,800 |
| 2006/08/07 | 1,560 | 1,565 | 1,550 | 1,550 | -10 | -0.6% | 8,000 |
| 2006/08/04 | 1,560 | 1,565 | 1,550 | 1,560 | ±0 | ±0% | 15,800 |
| 2006/08/03 | 1,575 | 1,575 | 1,555 | 1,560 | ±0 | ±0% | 9,400 |
| 2006/08/02 | 1,555 | 1,580 | 1,555 | 1,560 | -15 | -1% | 8,400 |
| 2006/08/01 | 1,555 | 1,580 | 1,545 | 1,575 | +15 | +1% | 17,200 |
| 2006/07/31 | 1,550 | 1,570 | 1,550 | 1,560 | +15 | +1% | 6,600 |
| 2006/07/28 | 1,555 | 1,560 | 1,525 | 1,545 | ±0 | ±0% | 13,400 |
| 2006/07/27 | 1,560 | 1,560 | 1,485 | 1,545 | -10 | -0.6% | 18,200 |
| 2006/07/26 | 1,570 | 1,590 | 1,535 | 1,555 | -15 | -1% | 19,600 |
| 2006/07/25 | 1,570 | 1,595 | 1,570 | 1,570 | +5 | +0.3% | 6,600 |
| 2006/07/24 | 1,580 | 1,585 | 1,560 | 1,565 | -20 | -1.3% | 6,000 |
| 2006/07/21 | 1,605 | 1,605 | 1,585 | 1,585 | -30 | -1.9% | 9,200 |
| 2006/07/20 | 1,615 | 1,630 | 1,600 | 1,615 | -25 | -1.5% | 11,000 |
| 2006/07/19 | 1,600 | 1,645 | 1,580 | 1,640 | +30 | +1.9% | 44,600 |
| 2006/07/18 | 1,645 | 1,645 | 1,605 | 1,610 | -15 | -0.9% | 24,200 |
4551～
4600
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
