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 |
|---|---|---|---|---|---|---|---|
| 2004/08/26 | 925 | 925 | 917.5 | 925 | -2.5 | -0.3% | 23,200 |
| 2004/08/25 | 970 | 975 | 922.5 | 927.5 | -17.5 | -1.9% | 20,000 |
| 2004/08/24 | 937.5 | 962.5 | 937.5 | 945 | +7.5 | +0.8% | 20,000 |
| 2004/08/23 | 942.5 | 942.5 | 935 | 937.5 | +5 | +0.5% | 5,200 |
| 2004/08/20 | 920 | 932.5 | 920 | 932.5 | +12.5 | +1.4% | 5,600 |
| 2004/08/19 | 915 | 937.5 | 915 | 920 | +5 | +0.5% | 7,600 |
| 2004/08/18 | 925 | 927.5 | 912.5 | 915 | -12.5 | -1.3% | 5,600 |
| 2004/08/17 | 945 | 945 | 925 | 927.5 | +2.5 | +0.3% | 5,600 |
| 2004/08/16 | 950 | 950 | 900 | 925 | -20 | -2.1% | 11,600 |
| 2004/08/13 | 935 | 947.5 | 925 | 945 | +10 | +1.1% | 7,200 |
| 2004/08/12 | 920 | 937.5 | 920 | 935 | +17.5 | +1.9% | 7,600 |
| 2004/08/11 | 925 | 935 | 912.5 | 917.5 | +30 | +3.4% | 12,400 |
| 2004/08/10 | 862.5 | 897.5 | 860 | 887.5 | +35 | +4.1% | 11,600 |
| 2004/08/09 | 857.5 | 860 | 850 | 852.5 | -5 | -0.6% | 17,200 |
| 2004/08/06 | 857.5 | 865 | 850 | 857.5 | ±0 | ±0% | 8,800 |
| 2004/08/05 | 837.5 | 875 | 825 | 857.5 | +20 | +2.4% | 18,800 |
| 2004/08/04 | 800 | 850 | 775 | 837.5 | -37.5 | -4.3% | 38,000 |
| 2004/08/03 | 940 | 942.5 | 875 | 875 | -62.5 | -6.7% | 28,000 |
| 2004/08/02 | 960 | 960 | 937.5 | 937.5 | -20 | -2.1% | 12,000 |
| 2004/07/30 | 950 | 957.5 | 940 | 957.5 | +5 | +0.5% | 11,600 |
| 2004/07/29 | 955 | 972.5 | 952.5 | 952.5 | -2.5 | -0.3% | 10,400 |
| 2004/07/28 | 950 | 967.5 | 945 | 955 | +10 | +1.1% | 14,800 |
| 2004/07/27 | 955 | 960 | 945 | 945 | -10 | -1% | 22,400 |
| 2004/07/26 | 975 | 975 | 955 | 955 | -27.5 | -2.8% | 27,600 |
| 2004/07/23 | 977.5 | 985 | 977.5 | 982.5 | -10 | -1% | 8,800 |
| 2004/07/22 | 990 | 992.5 | 982.5 | 992.5 | ±0 | ±0% | 22,800 |
| 2004/07/21 | 1,000 | 1,000 | 990 | 992.5 | ±0 | ±0% | 15,200 |
| 2004/07/20 | 1,000 | 1,000 | 992.5 | 992.5 | -7.5 | -0.8% | 9,600 |
| 2004/07/16 | 990 | 1,000 | 990 | 1,000 | +10 | +1% | 20,000 |
| 2004/07/15 | 1,027.5 | 1,027.5 | 980 | 990 | -35 | -3.4% | 49,200 |
| 2004/07/14 | 1,050 | 1,060 | 1,015 | 1,025 | -17.5 | -1.7% | 35,600 |
| 2004/07/13 | 1,012.5 | 1,042.5 | 1,012.5 | 1,042.5 | +35 | +3.5% | 33,600 |
| 2004/07/12 | 1,015 | 1,025 | 1,000 | 1,007.5 | +5 | +0.5% | 20,800 |
| 2004/07/09 | 997.5 | 1,007.5 | 990 | 1,002.5 | +2.5 | +0.3% | 20,400 |
| 2004/07/08 | 1,017.5 | 1,017.5 | 1,000 | 1,000 | -25 | -2.4% | 55,200 |
| 2004/07/07 | 1,037.5 | 1,037.5 | 1,000 | 1,025 | -25 | -2.4% | 76,400 |
| 2004/07/06 | 1,065 | 1,065 | 1,045 | 1,050 | -12.5 | -1.2% | 52,400 |
| 2004/07/05 | 1,075 | 1,075 | 1,045 | 1,062.5 | -17.5 | -1.6% | 30,400 |
| 2004/07/02 | 1,077.5 | 1,082.5 | 1,052.5 | 1,080 | -7.5 | -0.7% | 68,000 |
| 2004/07/01 | 1,085 | 1,097.5 | 1,072.5 | 1,087.5 | +52.5 | +5.1% | 160,000 |
| 2004/06/30 | 1,007.5 | 1,035 | 1,000 | 1,035 | +25 | +2.5% | 88,800 |
| 2004/06/29 | 1,010 | 1,012.5 | 1,002.5 | 1,010 | ±0 | ±0% | 38,800 |
| 2004/06/28 | 1,005 | 1,020 | 1,002.5 | 1,010 | +10 | +1% | 40,400 |
| 2004/06/25 | 975 | 1,007.5 | 967.5 | 1,000 | +45 | +4.7% | 31,600 |
| 2004/06/24 | 1,035 | 1,035 | 955 | 955 | -60 | -5.9% | 103,600 |
| 2004/06/23 | 1,027.5 | 1,062.5 | 1,002.5 | 1,015 | -10 | -1% | 134,400 |
| 2004/06/22 | 1,025 | 1,030 | 1,020 | 1,025 | +10 | +1% | 96,800 |
| 2004/06/21 | 1,050 | 1,050 | 1,000 | 1,015 | -32.5 | -3.1% | 72,000 |
| 2004/06/18 | 1,100 | 1,100 | 1,040 | 1,047.5 | -35 | -3.2% | 59,200 |
| 2004/06/17 | 1,032.5 | 1,105 | 1,032.5 | 1,082.5 | +62.5 | +6.1% | 62,800 |
4951～
5000
件表示中 / 5752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 | 402,000円 | +10.7% | +108.2% | 0.50% | 45.65倍 | 2.77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 |
| アインＨＤ | 492,200円 | +13.4% | -6.4% | 1.63% | 17.24倍 | 1.28倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| ライフコーポ | 338,000円 | +5.4% | +2.2% | 2.96% | 9.33倍 | 1.11倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 壱番屋 | 102,100円 | +11.5% | +7.5% | 1.57% | 52.55倍 | 5.14倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 大黒天 | 1,076,000円 | +8.3% | +12.1% | 0.31% | 23.45倍 | 2.71倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
