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 |
|---|---|---|---|---|---|---|---|
| 2006/06/08 | 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 |
| 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 |
4701～
4750
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 | 374,000円 | +3.4% | -16.5% | 0.53% | 43.72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 | 746,000円 | +6.8% | +5.0% | 1.66% | 12.49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 | 286,400円 | +5.6% | +7.0% | 2.44% | 10.78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 | 472,500円 | +10.5% | +8.1% | 0.28% | 19.15倍 | 2.70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
