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 |
|---|---|---|---|---|---|---|---|
| 2006/10/31 | 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 |
| 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 |
4601～
4650
件表示中 / 5938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% | 43.84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 |
| 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 |
| 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 |
| アダストリア | 306,000円 | +4.1% | +19.0% | 2.94% | 11.37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 | 2.71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
