カルラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 446 | 446 | 444 | 444 | -1 | -0.2% | 1,600 |
| 2017/06/19 | 445 | 445 | 444 | 445 | +2 | +0.5% | 2,200 |
| 2017/06/16 | 448 | 449 | 443 | 443 | +1 | +0.2% | 1,900 |
| 2017/06/15 | 443 | 443 | 442 | 442 | ±0 | ±0% | 800 |
| 2017/06/14 | 445 | 446 | 440 | 442 | -2 | -0.5% | 5,000 |
| 2017/06/13 | 447 | 447 | 444 | 444 | +1 | +0.2% | 600 |
| 2017/06/12 | 446 | 447 | 441 | 443 | -3 | -0.7% | 2,300 |
| 2017/06/09 | 445 | 446 | 443 | 446 | +4 | +0.9% | 7,600 |
| 2017/06/08 | 442 | 443 | 442 | 442 | +1 | +0.2% | 1,500 |
| 2017/06/07 | 443 | 444 | 440 | 441 | -2 | -0.5% | 2,100 |
| 2017/06/06 | 444 | 444 | 441 | 443 | +5 | +1.1% | 1,000 |
| 2017/06/05 | 440 | 444 | 438 | 438 | -2 | -0.5% | 3,400 |
| 2017/06/02 | 439 | 440 | 438 | 440 | +2 | +0.5% | 2,300 |
| 2017/06/01 | 437 | 438 | 437 | 438 | +1 | +0.2% | 1,000 |
| 2017/05/31 | 434 | 437 | 434 | 437 | +4 | +0.9% | 900 |
| 2017/05/30 | 436 | 436 | 433 | 433 | -1 | -0.2% | 2,900 |
| 2017/05/29 | 436 | 436 | 434 | 434 | -2 | -0.5% | 3,000 |
| 2017/05/26 | 437 | 437 | 436 | 436 | ±0 | ±0% | 1,400 |
| 2017/05/25 | 433 | 436 | 433 | 436 | +1 | +0.2% | 2,500 |
| 2017/05/24 | 434 | 435 | 433 | 435 | +2 | +0.5% | 3,600 |
| 2017/05/23 | 438 | 439 | 433 | 433 | +1 | +0.2% | 3,600 |
| 2017/05/22 | 432 | 433 | 432 | 432 | -1 | -0.2% | 1,800 |
| 2017/05/19 | 434 | 434 | 432 | 433 | -5 | -1.1% | 700 |
| 2017/05/18 | 432 | 438 | 431 | 438 | +4 | +0.9% | 2,400 |
| 2017/05/17 | 434 | 434 | 433 | 434 | ±0 | ±0% | 700 |
| 2017/05/16 | 435 | 435 | 434 | 434 | -1 | -0.2% | 400 |
| 2017/05/15 | 437 | 437 | 435 | 435 | +4 | +0.9% | 600 |
| 2017/05/12 | 434 | 435 | 431 | 431 | +1 | +0.2% | 1,600 |
| 2017/05/11 | 431 | 431 | 430 | 430 | +1 | +0.2% | 1,100 |
| 2017/05/10 | 438 | 440 | 429 | 429 | -8 | -1.8% | 6,300 |
| 2017/05/09 | 435 | 437 | 435 | 437 | +2 | +0.5% | 1,100 |
| 2017/05/08 | 434 | 435 | 433 | 435 | +2 | +0.5% | 3,800 |
| 2017/05/02 | 433 | 434 | 430 | 433 | ±0 | ±0% | 2,700 |
| 2017/05/01 | 432 | 433 | 429 | 433 | +1 | +0.2% | 2,300 |
| 2017/04/28 | 432 | 432 | 432 | 432 | ±0 | ±0% | 1,700 |
| 2017/04/27 | 433 | 433 | 428 | 432 | +4 | +0.9% | 1,800 |
| 2017/04/26 | 429 | 430 | 428 | 428 | -1 | -0.2% | 2,900 |
| 2017/04/25 | 431 | 431 | 427 | 429 | +3 | +0.7% | 1,100 |
| 2017/04/24 | 431 | 431 | 426 | 426 | -2 | -0.5% | 1,400 |
| 2017/04/21 | 427 | 428 | 426 | 428 | ±0 | ±0% | 700 |
| 2017/04/20 | 428 | 429 | 427 | 428 | +1 | +0.2% | 1,800 |
| 2017/04/19 | 428 | 429 | 427 | 427 | ±0 | ±0% | 400 |
| 2017/04/18 | 424 | 427 | 424 | 427 | +3 | +0.7% | 900 |
| 2017/04/17 | 422 | 425 | 422 | 424 | ±0 | ±0% | 1,700 |
| 2017/04/14 | 426 | 426 | 424 | 424 | -3 | -0.7% | 1,500 |
| 2017/04/13 | 424 | 427 | 423 | 427 | +1 | +0.2% | 3,900 |
| 2017/04/12 | 426 | 426 | 425 | 426 | +1 | +0.2% | 3,100 |
| 2017/04/11 | 426 | 426 | 425 | 425 | -3 | -0.7% | 1,300 |
| 2017/04/10 | 426 | 428 | 425 | 428 | -1 | -0.2% | 5,300 |
| 2017/04/07 | 433 | 433 | 426 | 429 | +3 | +0.7% | 3,100 |
2001～
2050
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「カルラ」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 |
|---|---|---|---|---|---|---|---|---|
| カルラ | 46,000円 | +3.3% | -9.5% | 1.09% | 9.14倍 | 1.34倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| ホリイフード | 48,500円 | -35.2% | - | 0.00% | 79.25倍 | 6.77倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| 魚 喜 | 106,400円 | +0.2% | -42.9% | 0.94% | 67.00倍 | 3.08倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| 東天紅 | 102,200円 | +1.9% | +2.0% | 1.47% | 5.97倍 | 0.39倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
市場注目の銘柄
チャート関連のコラム
