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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 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 |
| 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 |
4551～
4600
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
