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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 957.5 | 970 | 957.5 | 970 | +10 | +1% | 10,000 |
| 2005/03/22 | 950 | 962.5 | 947.5 | 960 | +35 | +3.8% | 19,200 |
| 2005/03/18 | 917.5 | 925 | 912.5 | 925 | +7.5 | +0.8% | 50,000 |
| 2005/03/17 | 905 | 917.5 | 897.5 | 917.5 | +15 | +1.7% | 17,600 |
| 2005/03/16 | 910 | 917.5 | 900 | 902.5 | +2.5 | +0.3% | 10,800 |
| 2005/03/15 | 897.5 | 900 | 887.5 | 900 | +15 | +1.7% | 19,200 |
| 2005/03/14 | 897.5 | 897.5 | 885 | 885 | -5 | -0.6% | 7,200 |
| 2005/03/11 | 892.5 | 900 | 890 | 890 | -10 | -1.1% | 5,600 |
| 2005/03/10 | 902.5 | 910 | 890 | 900 | +12.5 | +1.4% | 15,600 |
| 2005/03/09 | 887.5 | 887.5 | 882.5 | 887.5 | +7.5 | +0.9% | 5,600 |
| 2005/03/08 | 887.5 | 887.5 | 875 | 880 | +2.5 | +0.3% | 2,800 |
| 2005/03/07 | 885 | 897.5 | 877.5 | 877.5 | -5 | -0.6% | 17,600 |
| 2005/03/04 | 887.5 | 887.5 | 877.5 | 882.5 | -2.5 | -0.3% | 10,000 |
| 2005/03/03 | 867.5 | 885 | 867.5 | 885 | +17.5 | +2% | 22,800 |
| 2005/03/02 | 865 | 870 | 865 | 867.5 | +5 | +0.6% | 4,800 |
| 2005/03/01 | 862.5 | 865 | 862.5 | 862.5 | -5 | -0.6% | 2,400 |
| 2005/02/28 | 865 | 867.5 | 865 | 867.5 | ±0 | ±0% | 3,600 |
| 2005/02/25 | 862.5 | 870 | 860 | 867.5 | +7.5 | +0.9% | 4,400 |
| 2005/02/24 | 862.5 | 862.5 | 860 | 860 | -2.5 | -0.3% | 2,400 |
| 2005/02/23 | 862.5 | 865 | 860 | 862.5 | -2.5 | -0.3% | 4,400 |
| 2005/02/22 | 862.5 | 865 | 862.5 | 865 | -7.5 | -0.9% | 1,600 |
| 2005/02/21 | 865 | 872.5 | 862.5 | 872.5 | +20 | +2.3% | 13,200 |
| 2005/02/18 | 852.5 | 862.5 | 852.5 | 852.5 | -12.5 | -1.4% | 8,800 |
| 2005/02/17 | 862.5 | 865 | 860 | 865 | +2.5 | +0.3% | 10,800 |
| 2005/02/16 | 862.5 | 867.5 | 862.5 | 862.5 | ±0 | ±0% | 2,000 |
| 2005/02/15 | 875 | 875 | 862.5 | 862.5 | -2.5 | -0.3% | 20,400 |
| 2005/02/14 | 870 | 870 | 860 | 865 | +5 | +0.6% | 11,200 |
| 2005/02/10 | 870 | 870 | 860 | 860 | -10 | -1.1% | 20,400 |
| 2005/02/09 | 862.5 | 870 | 862.5 | 870 | +7.5 | +0.9% | 3,200 |
| 2005/02/08 | 855 | 870 | 855 | 862.5 | ±0 | ±0% | 8,800 |
| 2005/02/07 | 870 | 870 | 855 | 862.5 | +2.5 | +0.3% | 20,800 |
| 2005/02/04 | 862.5 | 865 | 850 | 860 | -5 | -0.6% | 20,400 |
| 2005/02/03 | 860 | 872.5 | 847.5 | 865 | +10 | +1.2% | 52,400 |
| 2005/02/02 | 812.5 | 857.5 | 812.5 | 855 | +32.5 | +4% | 28,400 |
| 2005/02/01 | 807.5 | 822.5 | 805 | 822.5 | +22.5 | +2.8% | 27,600 |
| 2005/01/31 | 777.5 | 805 | 777.5 | 800 | +22.5 | +2.9% | 11,200 |
| 2005/01/28 | 782.5 | 782.5 | 777.5 | 777.5 | ±0 | ±0% | 2,800 |
| 2005/01/27 | 780 | 780 | 775 | 777.5 | +2.5 | +0.3% | 3,600 |
| 2005/01/26 | 780 | 785 | 775 | 775 | -10 | -1.3% | 13,600 |
| 2005/01/25 | 782.5 | 787.5 | 775 | 785 | +7.5 | +1% | 7,200 |
| 2005/01/24 | 775 | 777.5 | 772.5 | 777.5 | +7.5 | +1% | 3,200 |
| 2005/01/21 | 762.5 | 770 | 762.5 | 770 | +12.5 | +1.7% | 4,000 |
| 2005/01/20 | 775 | 775 | 757.5 | 757.5 | -12.5 | -1.6% | 8,400 |
| 2005/01/19 | 780 | 785 | 762.5 | 770 | -15 | -1.9% | 44,000 |
| 2005/01/18 | 797.5 | 797.5 | 785 | 785 | -2.5 | -0.3% | 10,800 |
| 2005/01/17 | 780 | 790 | 780 | 787.5 | +20 | +2.6% | 6,400 |
| 2005/01/14 | 765 | 770 | 752.5 | 767.5 | +5 | +0.7% | 10,800 |
| 2005/01/13 | 790 | 790 | 762.5 | 762.5 | -27.5 | -3.5% | 9,200 |
| 2005/01/12 | 800 | 800 | 787.5 | 790 | -10 | -1.3% | 6,000 |
| 2005/01/11 | 792.5 | 812.5 | 785 | 800 | +10 | +1.3% | 8,400 |
5001～
5050
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
