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 |
|---|---|---|---|---|---|---|---|
| 2005/08/15 | 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 |
| 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 |
4901～
4950
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 | 373,500円 | +3.4% | -16.5% | 0.54% | 43.66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 | 748,000円 | +6.8% | +5.0% | 1.66% | 12.52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 | 286,500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 | 310,500円 | +4.1% | +19.0% | 2.90% | 11.54倍 | 1.86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 | 479,500円 | +10.5% | +8.1% | 0.27% | 19.43倍 | 2.74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
