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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 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 |
| 2005/04/26 | 1,047.5 | 1,082.5 | 1,047.5 | 1,067.5 | +22.5 | +2.2% | 20,400 |
| 2005/04/25 | 1,025 | 1,047.5 | 1,012.5 | 1,045 | +17.5 | +1.7% | 24,400 |
| 2005/04/22 | 1,027.5 | 1,030 | 1,022.5 | 1,027.5 | -2.5 | -0.2% | 14,400 |
| 2005/04/21 | 1,022.5 | 1,030 | 1,022.5 | 1,030 | +5 | +0.5% | 17,200 |
| 2005/04/20 | 1,025 | 1,027.5 | 1,025 | 1,025 | +12.5 | +1.2% | 11,600 |
| 2005/04/19 | 985 | 1,012.5 | 985 | 1,012.5 | +15 | +1.5% | 13,200 |
| 2005/04/18 | 997.5 | 997.5 | 955 | 997.5 | -25 | -2.4% | 16,000 |
| 2005/04/15 | 1,020 | 1,025 | 1,017.5 | 1,022.5 | -10 | -1% | 10,000 |
| 2005/04/14 | 1,025 | 1,032.5 | 1,022.5 | 1,032.5 | -12.5 | -1.2% | 16,800 |
| 2005/04/13 | 1,057.5 | 1,057.5 | 1,040 | 1,045 | -12.5 | -1.2% | 22,800 |
| 2005/04/12 | 1,060 | 1,060 | 1,055 | 1,057.5 | -5 | -0.5% | 4,800 |
| 2005/04/11 | 1,052.5 | 1,062.5 | 1,052.5 | 1,062.5 | +12.5 | +1.2% | 7,600 |
| 2005/04/08 | 1,055 | 1,057.5 | 1,050 | 1,050 | -5 | -0.5% | 14,800 |
| 2005/04/07 | 1,057.5 | 1,062.5 | 1,052.5 | 1,055 | -2.5 | -0.2% | 8,400 |
| 2005/04/06 | 1,055 | 1,057.5 | 1,052.5 | 1,057.5 | +2.5 | +0.2% | 9,200 |
| 2005/04/05 | 1,055 | 1,067.5 | 1,052.5 | 1,055 | +10 | +1% | 10,000 |
| 2005/04/04 | 1,032.5 | 1,047.5 | 1,027.5 | 1,045 | +12.5 | +1.2% | 23,200 |
| 2005/04/01 | 1,045 | 1,045 | 1,030 | 1,032.5 | -17.5 | -1.7% | 14,400 |
| 2005/03/31 | 1,080 | 1,080 | 1,022.5 | 1,050 | +7.5 | +0.7% | 48,800 |
| 2005/03/30 | 1,017.5 | 1,042.5 | 1,012.5 | 1,042.5 | +32.5 | +3.2% | 20,000 |
| 2005/03/29 | 1,007.5 | 1,017.5 | 1,002.5 | 1,010 | +15 | +1.5% | 18,800 |
| 2005/03/28 | 987.5 | 1,000 | 980 | 995 | +17.5 | +1.8% | 16,800 |
| 2005/03/25 | 977.5 | 982.5 | 975 | 977.5 | +2.5 | +0.3% | 10,800 |
| 2005/03/24 | 975 | 980 | 970 | 975 | +5 | +0.5% | 18,400 |
4951～
5000
件表示中 / 5940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 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48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 |
| 物語コーポ | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 壱番屋 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93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 |
| ＡＯＫＩ ＨＤ | 180,100円 | +2.8% | +10.9% | 4.44% | 15.78倍 | 1.07倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| バローＨＤ | 288,000円 | +5.6% | +7.0% | 2.43% | 10.83倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
