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 |
|---|---|---|---|---|---|---|---|
| 2006/01/13 | 2,100 | 2,137.5 | 2,077.5 | 2,127.5 | +5 | +0.2% | 34,800 |
| 2006/01/12 | 2,052.5 | 2,122.5 | 2,052.5 | 2,122.5 | +100 | +4.9% | 40,400 |
| 2006/01/11 | 2,002.5 | 2,037.5 | 2,000 | 2,022.5 | +22.5 | +1.1% | 36,800 |
| 2006/01/10 | 2,037.5 | 2,042.5 | 1,990 | 2,000 | +20 | +1% | 55,200 |
| 2006/01/06 | 1,962.5 | 1,987.5 | 1,950 | 1,980 | +42.5 | +2.2% | 17,600 |
| 2006/01/05 | 1,937.5 | 1,970 | 1,930 | 1,937.5 | +10 | +0.5% | 28,800 |
| 2006/01/04 | 1,915 | 1,927.5 | 1,915 | 1,927.5 | +15 | +0.8% | 6,400 |
| 2005/12/30 | 1,920 | 1,922.5 | 1,910 | 1,912.5 | -7.5 | -0.4% | 8,400 |
| 2005/12/29 | 1,907.5 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 25,600 |
| 2005/12/28 | 1,905 | 1,907.5 | 1,895 | 1,900 | +5 | +0.3% | 15,200 |
| 2005/12/27 | 1,920 | 1,925 | 1,892.5 | 1,895 | -5 | -0.3% | 43,600 |
| 2005/12/26 | 1,835 | 1,900 | 1,835 | 1,900 | +70 | +3.8% | 50,800 |
| 2005/12/22 | 1,837.5 | 1,840 | 1,827.5 | 1,830 | ±0 | ±0% | 13,600 |
| 2005/12/21 | 1,847.5 | 1,847.5 | 1,830 | 1,830 | ±0 | ±0% | 14,000 |
| 2005/12/20 | 1,830 | 1,845 | 1,817.5 | 1,830 | +15 | +0.8% | 24,800 |
| 2005/12/19 | 1,875 | 1,875 | 1,805 | 1,815 | -60 | -3.2% | 50,400 |
| 2005/12/16 | 1,875 | 1,892.5 | 1,862.5 | 1,875 | +2.5 | +0.1% | 48,400 |
| 2005/12/15 | 1,885 | 1,900 | 1,830 | 1,872.5 | -137.5 | -6.8% | 125,600 |
| 2005/12/14 | 1,875 | 2,020 | 1,875 | 2,010 | +155 | +8.4% | 86,800 |
| 2005/12/13 | 1,802.5 | 1,855 | 1,802.5 | 1,855 | +55 | +3.1% | 54,400 |
| 2005/12/12 | 1,787.5 | 1,800 | 1,780 | 1,800 | +10 | +0.6% | 24,800 |
| 2005/12/09 | 1,775 | 1,795 | 1,775 | 1,790 | -7.5 | -0.4% | 26,000 |
| 2005/12/08 | 1,795 | 1,797.5 | 1,775 | 1,797.5 | -2.5 | -0.1% | 13,200 |
| 2005/12/07 | 1,795 | 1,807.5 | 1,795 | 1,800 | ±0 | ±0% | 17,200 |
| 2005/12/06 | 1,815 | 1,820 | 1,795 | 1,800 | -7.5 | -0.4% | 25,200 |
| 2005/12/05 | 1,807.5 | 1,815 | 1,795 | 1,807.5 | +5 | +0.3% | 38,000 |
| 2005/12/02 | 1,810 | 1,810 | 1,795 | 1,802.5 | -10 | -0.6% | 17,600 |
| 2005/12/01 | 1,812.5 | 1,817.5 | 1,800 | 1,812.5 | +7.5 | +0.4% | 20,400 |
| 2005/11/30 | 1,817.5 | 1,817.5 | 1,802.5 | 1,805 | -5 | -0.3% | 15,200 |
| 2005/11/29 | 1,800 | 1,810 | 1,795 | 1,810 | +20 | +1.1% | 18,000 |
| 2005/11/28 | 1,817.5 | 1,817.5 | 1,790 | 1,790 | -7.5 | -0.4% | 17,200 |
| 2005/11/25 | 1,802.5 | 1,810 | 1,787.5 | 1,797.5 | +10 | +0.6% | 18,400 |
| 2005/11/24 | 1,827.5 | 1,827.5 | 1,787.5 | 1,787.5 | -35 | -1.9% | 18,400 |
| 2005/11/22 | 1,822.5 | 1,825 | 1,805 | 1,822.5 | +20 | +1.1% | 27,200 |
| 2005/11/21 | 1,842.5 | 1,842.5 | 1,802.5 | 1,802.5 | -27.5 | -1.5% | 16,400 |
| 2005/11/18 | 1,825 | 1,830 | 1,807.5 | 1,830 | +7.5 | +0.4% | 18,000 |
| 2005/11/17 | 1,800 | 1,822.5 | 1,787.5 | 1,822.5 | +30 | +1.7% | 29,600 |
| 2005/11/16 | 1,800 | 1,807.5 | 1,782.5 | 1,792.5 | -17.5 | -1% | 35,200 |
| 2005/11/15 | 1,815 | 1,815 | 1,800 | 1,810 | -5 | -0.3% | 33,600 |
| 2005/11/14 | 1,815 | 1,815 | 1,802.5 | 1,815 | -5 | -0.3% | 6,400 |
| 2005/11/11 | 1,845 | 1,845 | 1,800 | 1,820 | -10 | -0.5% | 10,000 |
| 2005/11/10 | 1,817.5 | 1,830 | 1,792.5 | 1,830 | -12.5 | -0.7% | 11,200 |
| 2005/11/09 | 1,845 | 1,847.5 | 1,827.5 | 1,842.5 | +15 | +0.8% | 15,600 |
| 2005/11/08 | 1,800 | 1,827.5 | 1,800 | 1,827.5 | +35 | +2% | 10,400 |
| 2005/11/07 | 1,782.5 | 1,792.5 | 1,780 | 1,792.5 | +10 | +0.6% | 5,200 |
| 2005/11/04 | 1,787.5 | 1,787.5 | 1,777.5 | 1,782.5 | +17.5 | +1% | 14,000 |
| 2005/11/02 | 1,772.5 | 1,785 | 1,750 | 1,765 | -20 | -1.1% | 18,400 |
| 2005/11/01 | 1,817.5 | 1,817.5 | 1,782.5 | 1,785 | -32.5 | -1.8% | 12,400 |
| 2005/10/31 | 1,812.5 | 1,855 | 1,790 | 1,817.5 | -120 | -6.2% | 38,800 |
| 2005/10/28 | 1,687.5 | 1,937.5 | 1,687.5 | 1,937.5 | +250 | +14.8% | 59,600 |
4801～
4850
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 | 371,500円 | +3.4% | -16.5% | 0.54% | 43.43倍 | 2.44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 | 747,000円 | +6.8% | +5.0% | 1.66% | 12.50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 | 286,300円 | +5.6% | +7.0% | 2.44% | 10.77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 | 309,000円 | +4.1% | +19.0% | 2.91% | 11.48倍 | 1.85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 | 475,000円 | +10.5% | +8.1% | 0.27% | 19.25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
