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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,132.5 | 1,142.5 | 1,132.5 | 1,142.5 | +10 | +0.9% | 3,600 |
| 2005/07/08 | 1,120 | 1,132.5 | 1,120 | 1,132.5 | ±0 | ±0% | 1,600 |
| 2005/07/07 | 1,127.5 | 1,132.5 | 1,125 | 1,132.5 | ±0 | ±0% | 2,000 |
| 2005/07/06 | 1,140 | 1,140 | 1,127.5 | 1,132.5 | ±0 | ±0% | 2,000 |
| 2005/07/05 | 1,132.5 | 1,132.5 | 1,117.5 | 1,132.5 | ±0 | ±0% | 4,800 |
| 2005/07/04 | 1,147.5 | 1,147.5 | 1,132.5 | 1,132.5 | -20 | -1.7% | 2,000 |
| 2005/07/01 | 1,150 | 1,152.5 | 1,150 | 1,152.5 | +2.5 | +0.2% | 800 |
| 2005/06/30 | 1,142.5 | 1,150 | 1,142.5 | 1,150 | +7.5 | +0.7% | 800 |
| 2005/06/29 | 1,155 | 1,155 | 1,142.5 | 1,142.5 | -30 | -2.6% | 8,800 |
| 2005/06/28 | 1,175 | 1,175 | 1,162.5 | 1,172.5 | -2.5 | -0.2% | 4,000 |
| 2005/06/27 | 1,162.5 | 1,187.5 | 1,162.5 | 1,175 | -25 | -2.1% | 5,200 |
| 2005/06/24 | 1,202.5 | 1,210 | 1,182.5 | 1,200 | +7.5 | +0.6% | 15,600 |
| 2005/06/23 | 1,190 | 1,195 | 1,180 | 1,192.5 | ±0 | ±0% | 12,800 |
| 2005/06/22 | 1,155 | 1,192.5 | 1,155 | 1,192.5 | +37.5 | +3.2% | 11,200 |
| 2005/06/21 | 1,185 | 1,192.5 | 1,155 | 1,155 | -22.5 | -1.9% | 14,000 |
| 2005/06/20 | 1,165 | 1,190 | 1,152.5 | 1,177.5 | +62.5 | +5.6% | 24,800 |
| 2005/06/17 | 1,097.5 | 1,130 | 1,097.5 | 1,115 | +22.5 | +2.1% | 11,200 |
| 2005/06/16 | 1,100 | 1,102.5 | 1,092.5 | 1,092.5 | +12.5 | +1.2% | 13,600 |
| 2005/06/15 | 1,087.5 | 1,100 | 1,067.5 | 1,080 | - | - | 15,600 |
| 2005/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/13 | 1,045 | 1,072.5 | 1,045 | 1,072.5 | +22.5 | +2.1% | 9,200 |
| 2005/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 800 |
| 2005/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/08 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,200 |
| 2005/06/07 | 1,017.5 | 1,050 | 1,005 | 1,050 | +20 | +1.9% | 3,200 |
| 2005/06/06 | 1,030 | 1,030 | 1,030 | 1,030 | -2.5 | -0.2% | 400 |
| 2005/06/03 | 1,037.5 | 1,037.5 | 1,032.5 | 1,032.5 | -15 | -1.4% | 1,200 |
| 2005/06/02 | 1,030 | 1,047.5 | 1,030 | 1,047.5 | +17.5 | +1.7% | 1,600 |
| 2005/06/01 | 1,037.5 | 1,037.5 | 1,030 | 1,030 | -12.5 | -1.2% | 1,200 |
| 2005/05/31 | 1,062.5 | 1,062.5 | 1,042.5 | 1,042.5 | -25 | -2.3% | 1,200 |
| 2005/05/30 | 1,062.5 | 1,072.5 | 1,050 | 1,067.5 | +5 | +0.5% | 5,200 |
| 2005/05/27 | 1,062.5 | 1,062.5 | 1,060 | 1,062.5 | ±0 | ±0% | 6,000 |
| 2005/05/26 | 1,055 | 1,065 | 1,055 | 1,062.5 | -2.5 | -0.2% | 1,600 |
| 2005/05/25 | 1,055 | 1,065 | 1,055 | 1,065 | -2.5 | -0.2% | 4,000 |
| 2005/05/24 | 1,060 | 1,067.5 | 1,060 | 1,067.5 | +17.5 | +1.7% | 5,200 |
| 2005/05/23 | 1,035 | 1,052.5 | 1,035 | 1,050 | +17.5 | +1.7% | 2,800 |
| 2005/05/20 | 1,025 | 1,032.5 | 1,025 | 1,032.5 | +2.5 | +0.2% | 1,600 |
| 2005/05/19 | 1,030 | 1,030 | 1,030 | 1,030 | +12.5 | +1.2% | 400 |
| 2005/05/18 | 1,012.5 | 1,017.5 | 1,010 | 1,017.5 | -32.5 | -3.1% | 2,400 |
| 2005/05/17 | 1,072.5 | 1,072.5 | 1,050 | 1,050 | -22.5 | -2.1% | 3,200 |
| 2005/05/16 | 1,072.5 | 1,077.5 | 1,072.5 | 1,072.5 | +7.5 | +0.7% | 2,400 |
| 2005/05/13 | 1,075 | 1,077.5 | 1,065 | 1,065 | -10 | -0.9% | 2,000 |
| 2005/05/12 | 1,075 | 1,077.5 | 1,075 | 1,075 | ±0 | ±0% | 3,600 |
| 2005/05/11 | 1,070 | 1,075 | 1,070 | 1,075 | +2.5 | +0.2% | 8,000 |
| 2005/05/10 | 1,060 | 1,075 | 1,060 | 1,072.5 | ±0 | ±0% | 5,600 |
| 2005/05/09 | 1,067.5 | 1,072.5 | 1,067.5 | 1,072.5 | +5 | +0.5% | 4,000 |
| 2005/05/06 | 1,065 | 1,067.5 | 1,052.5 | 1,067.5 | +5 | +0.5% | 8,800 |
| 2005/05/02 | 1,055 | 1,062.5 | 1,050 | 1,062.5 | -2.5 | -0.2% | 7,200 |
| 2005/04/28 | 1,065 | 1,075 | 1,052.5 | 1,065 | -7.5 | -0.7% | 3,200 |
| 2005/04/27 | 1,070 | 1,072.5 | 1,070 | 1,072.5 | +5 | +0.5% | 5,200 |
4851～
4900
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
