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 |
|---|---|---|---|---|---|---|---|
| 2002/08/13 | 558.8 | 562.5 | 558.8 | 562.5 | ±0 | ±0% | 24,800 |
| 2002/08/12 | 562.5 | 562.5 | 560 | 562.5 | ±0 | ±0% | 9,600 |
| 2002/08/09 | 562.5 | 562.5 | 557.5 | 562.5 | ±0 | ±0% | 31,200 |
| 2002/08/08 | 562.5 | 568.8 | 562.5 | 562.5 | ±0 | ±0% | 28,000 |
| 2002/08/07 | 550 | 562.5 | 550 | 562.5 | +12.5 | +2.3% | 11,200 |
| 2002/08/06 | 550 | 550 | 543.8 | 550 | -2.5 | -0.5% | 8,800 |
| 2002/08/05 | 562.5 | 562.5 | 552.5 | 552.5 | -10 | -1.8% | 12,800 |
| 2002/08/02 | 562.5 | 562.5 | 556.3 | 562.5 | ±0 | ±0% | 26,400 |
| 2002/08/01 | 562.5 | 563.8 | 560 | 562.5 | ±0 | ±0% | 20,000 |
| 2002/07/31 | 562.5 | 563.8 | 562.5 | 562.5 | ±0 | ±0% | 19,200 |
| 2002/07/30 | 565 | 575 | 562.5 | 562.5 | -6.3 | -1.1% | 32,800 |
| 2002/07/29 | 563.8 | 568.8 | 563.8 | 568.8 | +10 | +1.8% | 14,400 |
| 2002/07/26 | 562.5 | 575 | 558.8 | 558.8 | -3.7 | -0.7% | 32,800 |
| 2002/07/25 | 563.8 | 563.8 | 558.8 | 562.5 | -2.5 | -0.4% | 28,800 |
| 2002/07/24 | 565 | 565 | 551.3 | 565 | +2.5 | +0.4% | 29,600 |
| 2002/07/23 | 541.3 | 562.5 | 541.3 | 562.5 | +21.2 | +3.9% | 40,000 |
| 2002/07/22 | 522.5 | 541.3 | 518.8 | 541.3 | +16.3 | +3.1% | 24,800 |
| 2002/07/19 | 537.5 | 555 | 525 | 525 | -7.5 | -1.4% | 56,800 |
| 2002/07/18 | 528.8 | 537.5 | 525 | 532.5 | +8.7 | +1.7% | 25,600 |
| 2002/07/17 | 528.8 | 528.8 | 520 | 523.8 | +1.3 | +0.2% | 12,800 |
| 2002/07/16 | 528.8 | 528.8 | 516.3 | 522.5 | -7.5 | -1.4% | 67,200 |
| 2002/07/15 | 505 | 531.3 | 501.3 | 530 | +42.5 | +8.7% | 45,600 |
| 2002/07/12 | 493.8 | 500 | 487.5 | 487.5 | ±0 | ±0% | 52,800 |
| 2002/07/11 | 482.5 | 493.8 | 482.5 | 487.5 | +5 | +1% | 24,800 |
| 2002/07/10 | 495 | 495 | 482.5 | 482.5 | ±0 | ±0% | 24,800 |
| 2002/07/09 | 491.3 | 491.3 | 482.5 | 482.5 | -1.3 | -0.3% | 9,600 |
| 2002/07/08 | 492.5 | 493.8 | 481.3 | 483.8 | +2.5 | +0.5% | 21,600 |
| 2002/07/05 | 470 | 487.5 | 470 | 481.3 | +25 | +5.5% | 50,400 |
| 2002/07/04 | 450 | 467.5 | 450 | 456.3 | +17.5 | +4% | 115,200 |
| 2002/07/03 | 448.8 | 450 | 438.8 | 438.8 | -11.2 | -2.5% | 100,000 |
| 2002/07/02 | 460 | 460 | 442.5 | 450 | -22.5 | -4.8% | 13,600 |
| 2002/07/01 | 443.8 | 472.5 | 443.8 | 472.5 | +32.5 | +7.4% | 32,800 |
| 2002/06/28 | 452.5 | 452.5 | 436.3 | 440 | -16.3 | -3.6% | 41,600 |
| 2002/06/27 | 462.5 | 462.5 | 450 | 456.3 | -18.7 | -3.9% | 13,600 |
| 2002/06/26 | 471.3 | 478.8 | 471.3 | 475 | +5 | +1.1% | 19,200 |
| 2002/06/25 | 481.3 | 481.3 | 470 | 470 | +1.2 | +0.3% | 19,200 |
| 2002/06/24 | 487.5 | 487.5 | 468.8 | 468.8 | -18.7 | -3.8% | 24,800 |
| 2002/06/21 | 496.3 | 496.3 | 487.5 | 487.5 | -6.3 | -1.3% | 8,000 |
| 2002/06/20 | 512.5 | 512.5 | 493.8 | 493.8 | -17.5 | -3.4% | 8,800 |
| 2002/06/19 | 510 | 512.5 | 493.8 | 511.3 | +20 | +4.1% | 11,200 |
| 2002/06/18 | 487.5 | 491.3 | 487.5 | 491.3 | +6.3 | +1.3% | 6,400 |
| 2002/06/17 | 487.5 | 487.5 | 485 | 485 | ±0 | ±0% | 3,200 |
| 2002/06/14 | 487.5 | 490 | 485 | 485 | -2.5 | -0.5% | 6,400 |
| 2002/06/13 | 490 | 490 | 487.5 | 487.5 | -3.8 | -0.8% | 4,800 |
| 2002/06/12 | 496.3 | 496.3 | 488.8 | 491.3 | -6.2 | -1.2% | 7,200 |
| 2002/06/11 | 498.8 | 498.8 | 497.5 | 497.5 | -2.5 | -0.5% | 5,600 |
| 2002/06/10 | 505 | 505 | 498.8 | 500 | -3.8 | -0.8% | 14,400 |
| 2002/06/07 | 512.5 | 512.5 | 502.5 | 503.8 | -21.2 | -4% | 8,000 |
| 2002/06/06 | 512.5 | 531.3 | 512.5 | 525 | ±0 | ±0% | 11,200 |
| 2002/06/05 | 533.8 | 533.8 | 525 | 525 | -12.5 | -2.3% | 8,800 |
5451～
5500
件表示中 / 5751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 | 403,500円 | +10.7% | +108.2% | 0.50% | 45.81倍 | 2.78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 | 496,100円 | +13.4% | -6.4% | 1.61% | 17.37倍 | 1.29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 | 339,500円 | +5.4% | +2.2% | 2.95% | 9.37倍 | 1.12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 | 101,700円 | +11.5% | +7.5% | 1.57% | 52.34倍 | 5.12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 | 1,070,000円 | +8.3% | +12.1% | 0.31% | 23.32倍 | 2.69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
