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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,370 | 1,425 | 1,352.5 | 1,420 | +100 | +7.6% | 19,200 |
| 2005/09/20 | 1,357.5 | 1,357.5 | 1,320 | 1,320 | +37.5 | +2.9% | 12,000 |
| 2005/09/16 | 1,277.5 | 1,285 | 1,265 | 1,282.5 | +62.5 | +5.1% | 10,400 |
| 2005/09/15 | 1,225 | 1,225 | 1,220 | 1,220 | -5 | -0.4% | 3,600 |
| 2005/09/14 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 800 |
| 2005/09/13 | 1,225 | 1,225 | 1,225 | 1,225 | -12.5 | -1% | 1,200 |
| 2005/09/12 | 1,225 | 1,237.5 | 1,225 | 1,237.5 | +32.5 | +2.7% | 1,600 |
| 2005/09/09 | 1,227.5 | 1,237.5 | 1,205 | 1,205 | -32.5 | -2.6% | 4,400 |
| 2005/09/08 | 1,250 | 1,250 | 1,237.5 | 1,237.5 | -17.5 | -1.4% | 2,400 |
| 2005/09/07 | 1,255 | 1,262.5 | 1,252.5 | 1,255 | +12.5 | +1% | 4,400 |
| 2005/09/06 | 1,240 | 1,250 | 1,237.5 | 1,242.5 | +5 | +0.4% | 7,600 |
| 2005/09/05 | 1,220 | 1,237.5 | 1,220 | 1,237.5 | +27.5 | +2.3% | 4,400 |
| 2005/09/02 | 1,200 | 1,210 | 1,197.5 | 1,210 | +10 | +0.8% | 2,400 |
| 2005/09/01 | 1,207.5 | 1,207.5 | 1,195 | 1,200 | +5 | +0.4% | 6,800 |
| 2005/08/31 | 1,175 | 1,200 | 1,170 | 1,195 | +30 | +2.6% | 15,600 |
| 2005/08/30 | 1,165 | 1,165 | 1,165 | 1,165 | -10 | -0.9% | 800 |
| 2005/08/29 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2005/08/26 | 1,172.5 | 1,175 | 1,172.5 | 1,175 | +2.5 | +0.2% | 2,800 |
| 2005/08/25 | 1,172.5 | 1,172.5 | 1,172.5 | 1,172.5 | +5 | +0.4% | 800 |
| 2005/08/24 | 1,175 | 1,175 | 1,167.5 | 1,167.5 | ±0 | ±0% | 800 |
| 2005/08/23 | 1,167.5 | 1,172.5 | 1,167.5 | 1,167.5 | -5 | -0.4% | 12,800 |
| 2005/08/22 | 1,180 | 1,180 | 1,162.5 | 1,172.5 | ±0 | ±0% | 13,200 |
| 2005/08/19 | 1,162.5 | 1,172.5 | 1,162.5 | 1,172.5 | +10 | +0.9% | 2,400 |
| 2005/08/18 | 1,162.5 | 1,162.5 | 1,150 | 1,162.5 | +12.5 | +1.1% | 3,200 |
| 2005/08/17 | 1,172.5 | 1,172.5 | 1,150 | 1,150 | -12.5 | -1.1% | 2,000 |
| 2005/08/16 | 1,165 | 1,165 | 1,160 | 1,162.5 | -5 | -0.4% | 2,800 |
| 2005/08/15 | 1,162.5 | 1,167.5 | 1,162.5 | 1,167.5 | +5 | +0.4% | 1,600 |
| 2005/08/12 | 1,145 | 1,162.5 | 1,132.5 | 1,162.5 | +5 | +0.4% | 4,400 |
| 2005/08/11 | 1,162.5 | 1,165 | 1,157.5 | 1,157.5 | -5 | -0.4% | 2,000 |
| 2005/08/10 | 1,155 | 1,162.5 | 1,155 | 1,162.5 | +10 | +0.9% | 2,400 |
| 2005/08/09 | 1,147.5 | 1,157.5 | 1,147.5 | 1,152.5 | +12.5 | +1.1% | 2,000 |
| 2005/08/08 | 1,125 | 1,140 | 1,125 | 1,140 | ±0 | ±0% | 6,800 |
| 2005/08/05 | 1,137.5 | 1,142.5 | 1,135 | 1,140 | +15 | +1.3% | 5,600 |
| 2005/08/04 | 1,127.5 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 2,800 |
| 2005/08/03 | 1,150 | 1,150 | 1,135 | 1,135 | -7.5 | -0.7% | 1,200 |
| 2005/08/02 | 1,150 | 1,150 | 1,142.5 | 1,142.5 | -2.5 | -0.2% | 1,200 |
| 2005/08/01 | 1,150 | 1,155 | 1,145 | 1,145 | +10 | +0.9% | 2,400 |
| 2005/07/29 | 1,142.5 | 1,150 | 1,135 | 1,135 | ±0 | ±0% | 5,200 |
| 2005/07/28 | 1,142.5 | 1,145 | 1,132.5 | 1,135 | +5 | +0.4% | 2,000 |
| 2005/07/27 | 1,130 | 1,142.5 | 1,130 | 1,130 | ±0 | ±0% | 1,200 |
| 2005/07/26 | 1,150 | 1,150 | 1,130 | 1,130 | +5 | +0.4% | 2,000 |
| 2005/07/25 | 1,125 | 1,132.5 | 1,120 | 1,125 | +10 | +0.9% | 5,200 |
| 2005/07/22 | 1,122.5 | 1,122.5 | 1,115 | 1,115 | -10 | -0.9% | 800 |
| 2005/07/21 | 1,110 | 1,127.5 | 1,110 | 1,125 | +5 | +0.4% | 2,400 |
| 2005/07/20 | 1,137.5 | 1,137.5 | 1,105 | 1,120 | -25 | -2.2% | 12,400 |
| 2005/07/19 | 1,142.5 | 1,145 | 1,142.5 | 1,145 | +2.5 | +0.2% | 1,600 |
| 2005/07/15 | 1,167.5 | 1,167.5 | 1,127.5 | 1,142.5 | -17.5 | -1.5% | 6,400 |
| 2005/07/14 | 1,175 | 1,175 | 1,160 | 1,160 | -15 | -1.3% | 4,800 |
| 2005/07/13 | 1,160 | 1,175 | 1,157.5 | 1,175 | +7.5 | +0.6% | 7,600 |
| 2005/07/12 | 1,150 | 1,175 | 1,145 | 1,167.5 | +25 | +2.2% | 4,400 |
4801～
4850
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
