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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 1,825 | 1,830 | 1,800 | 1,800 | -35 | -1.9% | 56,600 |
| 2006/05/01 | 1,850 | 1,850 | 1,825 | 1,835 | +5 | +0.3% | 33,400 |
| 2006/04/28 | 1,830 | 1,845 | 1,825 | 1,830 | ±0 | ±0% | 39,600 |
| 2006/04/27 | 1,825 | 1,835 | 1,820 | 1,830 | +15 | +0.8% | 30,800 |
| 2006/04/26 | 1,860 | 1,875 | 1,815 | 1,815 | -35 | -1.9% | 63,000 |
| 2006/04/25 | 1,845 | 1,860 | 1,800 | 1,850 | -42.5 | -2.2% | 145,200 |
| 2006/04/24 | 1,890 | 1,900 | 1,877.5 | 1,892.5 | +7.5 | +0.4% | 105,200 |
| 2006/04/21 | 1,905 | 1,907.5 | 1,872.5 | 1,885 | -20 | -1% | 149,600 |
| 2006/04/20 | 1,902.5 | 1,910 | 1,900 | 1,905 | -7.5 | -0.4% | 99,200 |
| 2006/04/19 | 1,927.5 | 1,935 | 1,905 | 1,912.5 | -12.5 | -0.6% | 85,600 |
| 2006/04/18 | 1,937.5 | 1,937.5 | 1,902.5 | 1,925 | -15 | -0.8% | 103,600 |
| 2006/04/17 | 1,960 | 1,962.5 | 1,937.5 | 1,940 | -2.5 | -0.1% | 66,800 |
| 2006/04/14 | 1,962.5 | 1,965 | 1,930 | 1,942.5 | -20 | -1% | 86,800 |
| 2006/04/13 | 2,000 | 2,002.5 | 1,952.5 | 1,962.5 | -40 | -2% | 101,200 |
| 2006/04/12 | 2,002.5 | 2,007.5 | 2,000 | 2,002.5 | -5 | -0.2% | 58,800 |
| 2006/04/11 | 2,017.5 | 2,020 | 2,005 | 2,007.5 | -10 | -0.5% | 54,000 |
| 2006/04/10 | 2,012.5 | 2,017.5 | 2,010 | 2,017.5 | ±0 | ±0% | 56,000 |
| 2006/04/07 | 2,020 | 2,022.5 | 2,010 | 2,017.5 | -2.5 | -0.1% | 46,400 |
| 2006/04/06 | 2,025 | 2,025 | 2,015 | 2,020 | -15 | -0.7% | 55,200 |
| 2006/04/05 | 2,032.5 | 2,035 | 2,010 | 2,035 | +5 | +0.2% | 100,800 |
| 2006/04/04 | 2,017.5 | 2,035 | 2,017.5 | 2,030 | +12.5 | +0.6% | 82,800 |
| 2006/04/03 | 2,025 | 2,025 | 2,002.5 | 2,017.5 | +90 | +4.7% | 107,600 |
| 2006/03/31 | 1,897.5 | 2,045 | 1,895 | 1,927.5 | +35 | +1.8% | 161,600 |
| 2006/03/30 | 1,860 | 1,892.5 | 1,847.5 | 1,892.5 | +42.5 | +2.3% | 72,000 |
| 2006/03/29 | 1,822.5 | 1,862.5 | 1,817.5 | 1,850 | +32.5 | +1.8% | 72,000 |
| 2006/03/28 | 1,837.5 | 1,845 | 1,800 | 1,817.5 | -30 | -1.6% | 125,200 |
| 2006/03/27 | 1,842.5 | 1,847.5 | 1,830 | 1,847.5 | +20 | +1.1% | 22,000 |
| 2006/03/24 | 1,842.5 | 1,847.5 | 1,815 | 1,827.5 | -15 | -0.8% | 72,000 |
| 2006/03/23 | 1,862.5 | 1,862.5 | 1,842.5 | 1,842.5 | -5 | -0.3% | 30,800 |
| 2006/03/22 | 1,847.5 | 1,865 | 1,840 | 1,847.5 | ±0 | ±0% | 20,400 |
| 2006/03/20 | 1,870 | 1,870 | 1,840 | 1,847.5 | +2.5 | +0.1% | 40,800 |
| 2006/03/17 | 1,875 | 1,882.5 | 1,812.5 | 1,845 | -45 | -2.4% | 100,800 |
| 2006/03/16 | 1,872.5 | 1,897.5 | 1,865 | 1,890 | +67.5 | +3.7% | 71,200 |
| 2006/03/15 | 1,845 | 1,850 | 1,812.5 | 1,822.5 | -2.5 | -0.1% | 16,000 |
| 2006/03/14 | 1,782.5 | 1,850 | 1,775 | 1,825 | +42.5 | +2.4% | 12,400 |
| 2006/03/13 | 1,795 | 1,795 | 1,755 | 1,782.5 | +27.5 | +1.6% | 17,600 |
| 2006/03/10 | 1,750 | 1,775 | 1,740 | 1,755 | +7.5 | +0.4% | 40,000 |
| 2006/03/09 | 1,755 | 1,757.5 | 1,745 | 1,747.5 | -10 | -0.6% | 44,400 |
| 2006/03/08 | 1,755 | 1,765 | 1,750 | 1,757.5 | +2.5 | +0.1% | 6,800 |
| 2006/03/07 | 1,760 | 1,762.5 | 1,730 | 1,755 | -7.5 | -0.4% | 10,000 |
| 2006/03/06 | 1,762.5 | 1,775 | 1,750 | 1,762.5 | -37.5 | -2.1% | 23,600 |
| 2006/03/03 | 1,800 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 8,000 |
| 2006/03/02 | 1,845 | 1,852.5 | 1,820 | 1,820 | -50 | -2.7% | 9,200 |
| 2006/03/01 | 1,880 | 1,885 | 1,847.5 | 1,870 | -22.5 | -1.2% | 9,200 |
| 2006/02/28 | 1,897.5 | 1,897.5 | 1,875 | 1,892.5 | +17.5 | +0.9% | 23,200 |
| 2006/02/27 | 1,815 | 1,875 | 1,812.5 | 1,875 | +62.5 | +3.4% | 22,000 |
| 2006/02/24 | 1,765 | 1,812.5 | 1,765 | 1,812.5 | +47.5 | +2.7% | 27,200 |
| 2006/02/23 | 1,690 | 1,785 | 1,690 | 1,765 | +55 | +3.2% | 34,000 |
| 2006/02/22 | 1,705 | 1,727.5 | 1,700 | 1,710 | -5 | -0.3% | 43,600 |
| 2006/02/21 | 1,725 | 1,742.5 | 1,700 | 1,715 | -27.5 | -1.6% | 20,800 |
4651～
4700
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
