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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 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 |
| 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 |
4651～
4700
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 | 373,500円 | +3.4% | -16.5% | 0.54% | 43.66倍 | 2.45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 | 748,000円 | +6.8% | +5.0% | 1.66% | 12.52倍 | 1.42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 | 288,100円 | +5.6% | +7.0% | 2.43% | 10.84倍 | 0.88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 | 307,500円 | +4.1% | +19.0% | 2.93% | 11.43倍 | 1.84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
