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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 356 | 359 | 356 | 357 | - | - | 600 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 360 | 360 | 355 | 356 | -3 | -0.8% | 900 |
| 2010/08/02 | 360 | 360 | 359 | 359 | -1 | -0.3% | 600 |
| 2010/07/30 | 356 | 360 | 355 | 360 | +2 | +0.6% | 1,600 |
| 2010/07/29 | 358 | 358 | 357 | 358 | ±0 | ±0% | 300 |
| 2010/07/28 | 359 | 359 | 358 | 358 | ±0 | ±0% | 400 |
| 2010/07/27 | 357 | 365 | 357 | 358 | -2 | -0.6% | 3,200 |
| 2010/07/26 | 360 | 360 | 360 | 360 | +4 | +1.1% | 300 |
| 2010/07/23 | 355 | 365 | 353 | 356 | -9 | -2.5% | 800 |
| 2010/07/22 | 355 | 365 | 355 | 365 | +9 | +2.5% | 1,300 |
| 2010/07/21 | 352 | 356 | 348 | 356 | +5 | +1.4% | 2,800 |
| 2010/07/20 | 356 | 356 | 351 | 351 | - | - | 1,900 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 357 | 358 | 357 | 357 | ±0 | ±0% | 2,000 |
| 2010/07/14 | 357 | 357 | 357 | 357 | -8 | -2.2% | 100 |
| 2010/07/13 | 352 | 367 | 352 | 365 | -3 | -0.8% | 2,000 |
| 2010/07/12 | 355 | 368 | 355 | 368 | +13 | +3.7% | 1,300 |
| 2010/07/09 | 368 | 368 | 350 | 355 | -8 | -2.2% | 11,900 |
| 2010/07/08 | 364 | 366 | 362 | 363 | ±0 | ±0% | 1,100 |
| 2010/07/07 | 365 | 366 | 361 | 363 | -2 | -0.5% | 1,200 |
| 2010/07/06 | 360 | 366 | 360 | 365 | +5 | +1.4% | 1,100 |
| 2010/07/05 | 361 | 361 | 359 | 360 | -1 | -0.3% | 1,600 |
| 2010/07/02 | 356 | 362 | 356 | 361 | +5 | +1.4% | 700 |
| 2010/07/01 | 355 | 361 | 355 | 356 | -5 | -1.4% | 600 |
| 2010/06/30 | 364 | 364 | 355 | 361 | +6 | +1.7% | 1,500 |
| 2010/06/29 | 352 | 357 | 352 | 355 | +6 | +1.7% | 1,300 |
| 2010/06/28 | 362 | 367 | 349 | 349 | -13 | -3.6% | 4,400 |
| 2010/06/25 | 366 | 366 | 361 | 362 | +1 | +0.3% | 1,000 |
| 2010/06/24 | 365 | 365 | 361 | 361 | ±0 | ±0% | 200 |
| 2010/06/23 | 361 | 361 | 361 | 361 | ±0 | ±0% | 400 |
| 2010/06/22 | 363 | 365 | 361 | 361 | -1 | -0.3% | 2,700 |
| 2010/06/21 | 361 | 363 | 361 | 362 | +1 | +0.3% | 1,100 |
| 2010/06/18 | 360 | 361 | 360 | 361 | -1 | -0.3% | 600 |
| 2010/06/17 | 362 | 362 | 361 | 362 | -2 | -0.5% | 1,000 |
| 2010/06/16 | 363 | 364 | 363 | 364 | +4 | +1.1% | 1,000 |
| 2010/06/15 | 363 | 363 | 360 | 360 | -3 | -0.8% | 1,100 |
| 2010/06/14 | 360 | 363 | 360 | 363 | +8 | +2.3% | 1,200 |
| 2010/06/11 | 355 | 355 | 355 | 355 | -1 | -0.3% | 1,300 |
| 2010/06/10 | 362 | 362 | 355 | 356 | +1 | +0.3% | 4,600 |
| 2010/06/09 | 360 | 360 | 355 | 355 | -2 | -0.6% | 2,100 |
| 2010/06/08 | 359 | 360 | 357 | 357 | ±0 | ±0% | 800 |
| 2010/06/07 | 355 | 357 | 355 | 357 | -3 | -0.8% | 800 |
| 2010/06/04 | 355 | 362 | 355 | 360 | +5 | +1.4% | 1,800 |
| 2010/06/03 | 355 | 355 | 355 | 355 | -1 | -0.3% | 100 |
| 2010/06/02 | 361 | 361 | 355 | 356 | -5 | -1.4% | 400 |
| 2010/06/01 | 362 | 362 | 357 | 361 | +4 | +1.1% | 2,500 |
| 2010/05/31 | 354 | 358 | 354 | 357 | -1 | -0.3% | 600 |
| 2010/05/28 | 355 | 358 | 355 | 358 | +4 | +1.1% | 700 |
| 2010/05/27 | 350 | 354 | 350 | 354 | +13 | +3.8% | 700 |
3651～
3700
件表示中 / 3736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 | 45,500円 | +3.3% | -9.5% | 1.10% | 9.04倍 | 1.32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 |
| 和 心 | 44,700円 | +33.7% | 0.0% | 0.00% | 8.19倍 | 5.52倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| 魚 喜 | 105,000円 | +0.2% | -42.9% | 0.95% | 66.12倍 | 3.03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 |
| サンオータス | 83,100円 | - | - | 0.00% | - | 0.76倍 |
|
神奈川県でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。創業家によるＴＯＢ成立 |
市場注目の銘柄
チャート関連のコラム
