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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,620 | 1,630 | 1,610 | 1,625 | +10 | +0.6% | 18,000 |
| 2006/07/13 | 1,575 | 1,615 | 1,575 | 1,615 | +15 | +0.9% | 15,800 |
| 2006/07/12 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 15,800 |
| 2006/07/11 | 1,580 | 1,620 | 1,580 | 1,620 | +40 | +2.5% | 18,400 |
| 2006/07/10 | 1,570 | 1,580 | 1,565 | 1,580 | ±0 | ±0% | 9,000 |
| 2006/07/07 | 1,580 | 1,585 | 1,560 | 1,580 | +15 | +1% | 14,600 |
| 2006/07/06 | 1,560 | 1,565 | 1,555 | 1,565 | -5 | -0.3% | 8,600 |
| 2006/07/05 | 1,590 | 1,590 | 1,550 | 1,570 | -25 | -1.6% | 10,600 |
| 2006/07/04 | 1,570 | 1,595 | 1,570 | 1,595 | +25 | +1.6% | 14,600 |
| 2006/07/03 | 1,580 | 1,585 | 1,560 | 1,570 | -5 | -0.3% | 12,600 |
| 2006/06/30 | 1,610 | 1,610 | 1,550 | 1,575 | +15 | +1% | 37,200 |
| 2006/06/29 | 1,600 | 1,610 | 1,555 | 1,560 | -35 | -2.2% | 17,200 |
| 2006/06/28 | 1,580 | 1,595 | 1,565 | 1,595 | +15 | +0.9% | 10,600 |
| 2006/06/27 | 1,580 | 1,580 | 1,550 | 1,580 | ±0 | ±0% | 22,200 |
| 2006/06/26 | 1,610 | 1,610 | 1,575 | 1,580 | -25 | -1.6% | 18,000 |
| 2006/06/23 | 1,625 | 1,625 | 1,600 | 1,605 | -20 | -1.2% | 11,000 |
| 2006/06/22 | 1,635 | 1,645 | 1,620 | 1,625 | +15 | +0.9% | 13,000 |
| 2006/06/21 | 1,640 | 1,655 | 1,605 | 1,610 | -25 | -1.5% | 15,600 |
| 2006/06/20 | 1,645 | 1,680 | 1,635 | 1,635 | -35 | -2.1% | 16,000 |
| 2006/06/19 | 1,705 | 1,720 | 1,670 | 1,670 | -50 | -2.9% | 18,400 |
| 2006/06/16 | 1,760 | 1,760 | 1,715 | 1,720 | +35 | +2.1% | 25,400 |
| 2006/06/15 | 1,655 | 1,695 | 1,655 | 1,685 | +70 | +4.3% | 20,600 |
| 2006/06/14 | 1,615 | 1,635 | 1,605 | 1,615 | +50 | +3.2% | 47,800 |
| 2006/06/13 | 1,545 | 1,575 | 1,525 | 1,565 | +40 | +2.6% | 24,200 |
| 2006/06/12 | 1,475 | 1,530 | 1,475 | 1,525 | +55 | +3.7% | 15,200 |
| 2006/06/09 | 1,465 | 1,485 | 1,460 | 1,470 | +10 | +0.7% | 34,400 |
| 2006/06/08 | 1,480 | 1,490 | 1,460 | 1,460 | -60 | -3.9% | 33,600 |
| 2006/06/07 | 1,495 | 1,520 | 1,490 | 1,520 | +40 | +2.7% | 24,200 |
| 2006/06/06 | 1,510 | 1,510 | 1,480 | 1,480 | -35 | -2.3% | 13,600 |
| 2006/06/05 | 1,510 | 1,520 | 1,505 | 1,515 | -20 | -1.3% | 9,400 |
| 2006/06/02 | 1,550 | 1,550 | 1,450 | 1,535 | -25 | -1.6% | 29,200 |
| 2006/06/01 | 1,565 | 1,575 | 1,550 | 1,560 | +5 | +0.3% | 15,800 |
| 2006/05/31 | 1,525 | 1,555 | 1,520 | 1,555 | -45 | -2.8% | 14,600 |
| 2006/05/30 | 1,660 | 1,660 | 1,550 | 1,600 | -45 | -2.7% | 12,600 |
| 2006/05/29 | 1,665 | 1,675 | 1,640 | 1,645 | -5 | -0.3% | 9,400 |
| 2006/05/26 | 1,650 | 1,655 | 1,635 | 1,650 | +10 | +0.6% | 6,800 |
| 2006/05/25 | 1,650 | 1,650 | 1,625 | 1,640 | +15 | +0.9% | 8,400 |
| 2006/05/24 | 1,615 | 1,635 | 1,615 | 1,625 | +10 | +0.6% | 8,200 |
| 2006/05/23 | 1,650 | 1,675 | 1,610 | 1,615 | -55 | -3.3% | 25,400 |
| 2006/05/22 | 1,685 | 1,740 | 1,650 | 1,670 | ±0 | ±0% | 26,000 |
| 2006/05/19 | 1,575 | 1,670 | 1,560 | 1,670 | +110 | +7.1% | 51,600 |
| 2006/05/18 | 1,510 | 1,570 | 1,500 | 1,560 | -50 | -3.1% | 59,600 |
| 2006/05/17 | 1,650 | 1,650 | 1,580 | 1,610 | -65 | -3.9% | 32,600 |
| 2006/05/16 | 1,695 | 1,705 | 1,670 | 1,675 | -15 | -0.9% | 22,400 |
| 2006/05/15 | 1,705 | 1,725 | 1,685 | 1,690 | -40 | -2.3% | 42,000 |
| 2006/05/12 | 1,705 | 1,735 | 1,700 | 1,730 | -20 | -1.1% | 28,600 |
| 2006/05/11 | 1,775 | 1,775 | 1,750 | 1,750 | -35 | -2% | 37,800 |
| 2006/05/10 | 1,805 | 1,805 | 1,785 | 1,785 | -25 | -1.4% | 31,200 |
| 2006/05/09 | 1,810 | 1,815 | 1,805 | 1,810 | -15 | -0.8% | 13,400 |
| 2006/05/08 | 1,810 | 1,825 | 1,810 | 1,825 | +25 | +1.4% | 23,800 |
4601～
4650
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
