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 |
|---|---|---|---|---|---|---|---|
| 2006/04/07 | 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 |
| 2006/02/20 | 1,750 | 1,762.5 | 1,740 | 1,742.5 | -7.5 | -0.4% | 30,800 |
| 2006/02/17 | 1,752.5 | 1,772.5 | 1,750 | 1,750 | +5 | +0.3% | 22,800 |
| 2006/02/16 | 1,762.5 | 1,795 | 1,740 | 1,745 | -17.5 | -1% | 37,600 |
| 2006/02/15 | 1,800 | 1,800 | 1,762.5 | 1,762.5 | -22.5 | -1.3% | 45,600 |
| 2006/02/14 | 1,775 | 1,785 | 1,675 | 1,785 | -25 | -1.4% | 52,800 |
| 2006/02/13 | 1,887.5 | 1,887.5 | 1,810 | 1,810 | -55 | -2.9% | 42,400 |
| 2006/02/10 | 1,907.5 | 1,907.5 | 1,825 | 1,865 | -42.5 | -2.2% | 78,800 |
| 2006/02/09 | 1,907.5 | 1,912.5 | 1,900 | 1,907.5 | +5 | +0.3% | 18,800 |
| 2006/02/08 | 1,930 | 1,930 | 1,900 | 1,902.5 | -25 | -1.3% | 48,400 |
| 2006/02/07 | 1,942.5 | 1,942.5 | 1,912.5 | 1,927.5 | ±0 | ±0% | 23,600 |
| 2006/02/06 | 1,930 | 1,937.5 | 1,915 | 1,927.5 | +15 | +0.8% | 36,000 |
| 2006/02/03 | 1,937.5 | 1,940 | 1,912.5 | 1,912.5 | -22.5 | -1.2% | 20,000 |
| 2006/02/02 | 1,940 | 1,942.5 | 1,930 | 1,935 | -5 | -0.3% | 11,200 |
| 2006/02/01 | 1,912.5 | 1,947.5 | 1,912.5 | 1,940 | +27.5 | +1.4% | 26,800 |
| 2006/01/31 | 1,922.5 | 1,972.5 | 1,912.5 | 1,912.5 | -32.5 | -1.7% | 34,800 |
| 2006/01/30 | 1,947.5 | 1,977.5 | 1,937.5 | 1,945 | +22.5 | +1.2% | 46,800 |
| 2006/01/27 | 1,907.5 | 1,922.5 | 1,905 | 1,922.5 | +20 | +1.1% | 32,400 |
4701～
4750
件表示中 / 5897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 | 336,500円 | +3.4% | -16.5% | 0.59% | 39.33倍 | 2.21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 |
| ＡＯＫＩ ＨＤ | 163,000円 | +2.8% | +10.9% | 4.91% | 14.28倍 | 0.97倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| アダストリア | 288,500円 | +4.1% | +19.0% | 3.12% | 10.77倍 | 1.73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 |
| ネクステージ | 168,400円 | +4.9% | +16.9% | 2.02% | 14.29倍 | 1.87倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ジョイ本田 | 208,900円 | +1.3% | +0.5% | 3.06% | 15.75倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
