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 |
|---|---|---|---|---|---|---|---|
| 2006/03/27 | 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 |
| 2006/01/26 | 1,920 | 1,922.5 | 1,902.5 | 1,902.5 | -15 | -0.8% | 27,600 |
| 2006/01/25 | 1,945 | 1,945 | 1,917.5 | 1,917.5 | -7.5 | -0.4% | 26,000 |
| 2006/01/24 | 1,912.5 | 1,960 | 1,907.5 | 1,925 | +12.5 | +0.7% | 50,000 |
| 2006/01/23 | 1,900 | 1,970 | 1,897.5 | 1,912.5 | -95 | -4.7% | 86,000 |
| 2006/01/20 | 2,050 | 2,050 | 1,962.5 | 2,007.5 | +7.5 | +0.4% | 35,600 |
| 2006/01/19 | 1,872.5 | 2,012.5 | 1,867.5 | 2,000 | +52.5 | +2.7% | 134,400 |
| 2006/01/18 | 2,055 | 2,055 | 1,900 | 1,947.5 | -132.5 | -6.4% | 86,800 |
| 2006/01/17 | 2,145 | 2,152.5 | 2,062.5 | 2,080 | -65 | -3% | 44,400 |
| 2006/01/16 | 2,130 | 2,162.5 | 2,130 | 2,145 | +17.5 | +0.8% | 36,400 |
4751～
4800
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
