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 |
|---|---|---|---|---|---|---|---|
| 2004/06/16 | 1,025 | 1,050 | 1,020 | 1,020 | +5 | +0.5% | 21,600 |
| 2004/06/15 | 997.5 | 1,015 | 997.5 | 1,015 | +17.5 | +1.8% | 19,600 |
| 2004/06/14 | 1,007.5 | 1,007.5 | 997.5 | 997.5 | -5 | -0.5% | 6,400 |
| 2004/06/11 | 1,007.5 | 1,007.5 | 997.5 | 1,002.5 | +5 | +0.5% | 6,000 |
| 2004/06/10 | 1,000 | 1,010 | 997.5 | 997.5 | -2.5 | -0.3% | 8,400 |
| 2004/06/09 | 1,010 | 1,010 | 987.5 | 1,000 | +12.5 | +1.3% | 8,000 |
| 2004/06/08 | 1,010 | 1,010 | 987.5 | 987.5 | -25 | -2.5% | 22,400 |
| 2004/06/07 | 997.5 | 1,012.5 | 997.5 | 1,012.5 | +15 | +1.5% | 10,400 |
| 2004/06/04 | 1,000 | 1,000 | 987.5 | 997.5 | -2.5 | -0.3% | 9,600 |
| 2004/06/03 | 1,020 | 1,020 | 997.5 | 1,000 | -5 | -0.5% | 5,200 |
| 2004/06/02 | 1,032.5 | 1,032.5 | 1,002.5 | 1,005 | +5 | +0.5% | 3,600 |
| 2004/06/01 | 1,000 | 1,025 | 1,000 | 1,000 | +2.5 | +0.3% | 6,400 |
| 2004/05/31 | 1,025 | 1,025 | 975 | 997.5 | -27.5 | -2.7% | 10,800 |
| 2004/05/28 | 1,047.5 | 1,047.5 | 1,025 | 1,025 | ±0 | ±0% | 4,800 |
| 2004/05/27 | 1,050 | 1,050 | 1,007.5 | 1,025 | -12.5 | -1.2% | 5,200 |
| 2004/05/26 | 1,032.5 | 1,075 | 1,032.5 | 1,037.5 | +5 | +0.5% | 12,000 |
| 2004/05/25 | 1,050 | 1,050 | 1,032.5 | 1,032.5 | -30 | -2.8% | 4,800 |
| 2004/05/24 | 1,057.5 | 1,065 | 1,047.5 | 1,062.5 | +5 | +0.5% | 20,400 |
| 2004/05/21 | 1,050 | 1,065 | 1,037.5 | 1,057.5 | +7.5 | +0.7% | 12,400 |
| 2004/05/20 | 1,075 | 1,075 | 1,050 | 1,050 | -5 | -0.5% | 15,200 |
| 2004/05/19 | 1,025 | 1,055 | 1,025 | 1,055 | +77.5 | +7.9% | 12,400 |
| 2004/05/18 | 942.5 | 997.5 | 930 | 977.5 | +35 | +3.7% | 26,400 |
| 2004/05/17 | 1,070 | 1,070 | 942.5 | 942.5 | -125 | -11.7% | 67,200 |
| 2004/05/14 | 1,100 | 1,112.5 | 1,057.5 | 1,067.5 | -32.5 | -3% | 42,000 |
| 2004/05/13 | 1,075 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 40,800 |
| 2004/05/12 | 962.5 | 1,050 | 962.5 | 1,050 | +125 | +13.5% | 29,200 |
| 2004/05/11 | 902.5 | 970 | 900 | 925 | -57.5 | -5.9% | 70,800 |
| 2004/05/10 | 1,075 | 1,075 | 975 | 982.5 | -97.5 | -9% | 109,200 |
| 2004/05/07 | 1,117.5 | 1,117.5 | 1,067.5 | 1,080 | -50 | -4.4% | 56,400 |
| 2004/05/06 | 1,197.5 | 1,197.5 | 1,127.5 | 1,130 | -57.5 | -4.8% | 74,800 |
| 2004/04/30 | 1,167.5 | 1,225 | 1,152.5 | 1,187.5 | -35 | -2.9% | 70,400 |
| 2004/04/28 | 1,287.5 | 1,297.5 | 1,192.5 | 1,222.5 | -75 | -5.8% | 124,000 |
| 2004/04/27 | 1,412.5 | 1,412.5 | 1,260 | 1,297.5 | -140 | -9.7% | 132,800 |
| 2004/04/26 | 1,537.5 | 1,537.5 | 1,400 | 1,437.5 | +150 | +11.7% | 244,400 |
| 2004/04/23 | 1,180 | 1,287.5 | 1,165 | 1,287.5 | +130 | +11.2% | 420,800 |
| 2004/04/22 | 1,132.5 | 1,166.3 | 1,131.3 | 1,157.5 | +28.7 | +2.5% | 252,000 |
| 2004/04/21 | 1,125 | 1,130 | 1,113.8 | 1,128.8 | +3.8 | +0.3% | 100,000 |
| 2004/04/20 | 1,125 | 1,135 | 1,112.5 | 1,125 | +11.2 | +1% | 95,200 |
| 2004/04/19 | 1,111.3 | 1,122.5 | 1,097.5 | 1,113.8 | +15 | +1.4% | 144,800 |
| 2004/04/16 | 1,105 | 1,105 | 1,087.5 | 1,098.8 | +17.5 | +1.6% | 68,000 |
| 2004/04/15 | 1,113.8 | 1,116.3 | 1,063.8 | 1,081.3 | -25 | -2.3% | 128,800 |
| 2004/04/14 | 1,122.5 | 1,125 | 1,100 | 1,106.3 | -22.5 | -2% | 105,600 |
| 2004/04/13 | 1,140 | 1,173.8 | 1,126.3 | 1,128.8 | -2.5 | -0.2% | 145,600 |
| 2004/04/12 | 1,106.3 | 1,143.8 | 1,106.3 | 1,131.3 | +37.5 | +3.4% | 115,200 |
| 2004/04/09 | 1,087.5 | 1,111.3 | 1,081.3 | 1,093.8 | -35 | -3.1% | 117,600 |
| 2004/04/08 | 1,101.3 | 1,137.5 | 1,076.3 | 1,128.8 | -10 | -0.9% | 157,600 |
| 2004/04/07 | 1,162.5 | 1,187.5 | 1,136.3 | 1,138.8 | -77.5 | -6.4% | 180,000 |
| 2004/04/06 | 1,188.8 | 1,226.3 | 1,126.3 | 1,216.3 | +90 | +8% | 355,200 |
| 2004/04/05 | 1,043.8 | 1,131.3 | 1,026.3 | 1,126.3 | +120 | +11.9% | 427,200 |
| 2004/04/02 | 1,037.5 | 1,055 | 1,000 | 1,006.3 | -7.5 | -0.7% | 316,000 |
5001～
5050
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 | 491,000円 | +13.4% | -6.4% | 1.63% | 17.19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 | 337,500円 | +5.4% | +2.2% | 2.96% | 9.31倍 | 1.10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 | 1,074,000円 | +8.3% | +12.1% | 0.31% | 23.41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
