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 |
---|---|---|---|---|---|---|---|
2013/01/08 | 1,270 | 1,273 | 1,255 | 1,267 | +1 | +0.1% | 68,800 |
2013/01/07 | 1,235 | 1,266 | 1,232 | 1,266 | +42 | +3.4% | 90,900 |
2013/01/04 | 1,211 | 1,226 | 1,207 | 1,224 | +27 | +2.3% | 72,100 |
2012/12/28 | 1,187 | 1,197 | 1,186 | 1,197 | +11 | +0.9% | 43,500 |
2012/12/27 | 1,192 | 1,192 | 1,184 | 1,186 | +1 | +0.1% | 47,900 |
2012/12/26 | 1,194 | 1,195 | 1,183 | 1,185 | -6 | -0.5% | 34,000 |
2012/12/25 | 1,193 | 1,197 | 1,191 | 1,191 | ±0 | ±0% | 27,100 |
2012/12/21 | 1,194 | 1,194 | 1,187 | 1,191 | -2 | -0.2% | 41,000 |
2012/12/20 | 1,190 | 1,193 | 1,188 | 1,193 | +8 | +0.7% | 31,800 |
2012/12/19 | 1,167 | 1,185 | 1,162 | 1,185 | +21 | +1.8% | 50,300 |
2012/12/18 | 1,159 | 1,166 | 1,157 | 1,164 | +10 | +0.9% | 42,400 |
2012/12/17 | 1,155 | 1,156 | 1,150 | 1,154 | +7 | +0.6% | 29,500 |
2012/12/14 | 1,145 | 1,150 | 1,145 | 1,147 | -3 | -0.3% | 33,300 |
2012/12/13 | 1,153 | 1,153 | 1,146 | 1,150 | +4 | +0.3% | 17,400 |
2012/12/12 | 1,147 | 1,152 | 1,146 | 1,146 | +1 | +0.1% | 20,600 |
2012/12/11 | 1,143 | 1,150 | 1,141 | 1,145 | +8 | +0.7% | 21,300 |
2012/12/10 | 1,150 | 1,150 | 1,131 | 1,137 | +5 | +0.4% | 18,900 |
2012/12/07 | 1,132 | 1,133 | 1,129 | 1,132 | +2 | +0.2% | 9,900 |
2012/12/06 | 1,126 | 1,130 | 1,126 | 1,130 | +6 | +0.5% | 19,100 |
2012/12/05 | 1,119 | 1,125 | 1,118 | 1,124 | +6 | +0.5% | 14,400 |
2012/12/04 | 1,118 | 1,120 | 1,115 | 1,118 | +1 | +0.1% | 13,800 |
2012/12/03 | 1,115 | 1,120 | 1,115 | 1,117 | +2 | +0.2% | 7,700 |
2012/11/30 | 1,115 | 1,120 | 1,115 | 1,115 | -1 | -0.1% | 17,000 |
2012/11/29 | 1,119 | 1,120 | 1,116 | 1,116 | -2 | -0.2% | 9,500 |
2012/11/28 | 1,119 | 1,120 | 1,116 | 1,118 | -2 | -0.2% | 8,600 |
2012/11/27 | 1,115 | 1,120 | 1,110 | 1,120 | +5 | +0.4% | 17,300 |
2012/11/26 | 1,117 | 1,118 | 1,112 | 1,115 | -1 | -0.1% | 23,100 |
2012/11/22 | 1,119 | 1,119 | 1,113 | 1,116 | -1 | -0.1% | 12,100 |
2012/11/21 | 1,120 | 1,120 | 1,116 | 1,117 | ±0 | ±0% | 7,900 |
2012/11/20 | 1,115 | 1,120 | 1,115 | 1,117 | +1 | +0.1% | 11,700 |
2012/11/19 | 1,113 | 1,116 | 1,110 | 1,116 | +4 | +0.4% | 11,600 |
2012/11/16 | 1,107 | 1,112 | 1,105 | 1,112 | +5 | +0.5% | 11,600 |
2012/11/15 | 1,105 | 1,113 | 1,105 | 1,107 | -3 | -0.3% | 16,100 |
2012/11/14 | 1,105 | 1,110 | 1,104 | 1,110 | +6 | +0.5% | 7,500 |
2012/11/13 | 1,109 | 1,109 | 1,101 | 1,104 | +6 | +0.5% | 10,500 |
2012/11/12 | 1,110 | 1,110 | 1,097 | 1,098 | -3 | -0.3% | 11,000 |
2012/11/09 | 1,101 | 1,113 | 1,099 | 1,101 | -5 | -0.5% | 11,900 |
2012/11/08 | 1,110 | 1,113 | 1,106 | 1,106 | -4 | -0.4% | 8,000 |
2012/11/07 | 1,113 | 1,113 | 1,109 | 1,110 | -3 | -0.3% | 8,200 |
2012/11/06 | 1,120 | 1,120 | 1,113 | 1,113 | -6 | -0.5% | 7,700 |
2012/11/05 | 1,118 | 1,119 | 1,116 | 1,119 | ±0 | ±0% | 4,700 |
2012/11/02 | 1,115 | 1,120 | 1,111 | 1,119 | +4 | +0.4% | 9,600 |
2012/11/01 | 1,111 | 1,119 | 1,110 | 1,115 | +3 | +0.3% | 6,500 |
2012/10/31 | 1,119 | 1,126 | 1,112 | 1,112 | -8 | -0.7% | 19,100 |
2012/10/30 | 1,109 | 1,120 | 1,102 | 1,120 | +11 | +1% | 30,400 |
2012/10/29 | 1,108 | 1,111 | 1,105 | 1,109 | -11 | -1% | 17,400 |
2012/10/26 | 1,119 | 1,120 | 1,110 | 1,120 | +1 | +0.1% | 16,100 |
2012/10/25 | 1,113 | 1,119 | 1,112 | 1,119 | +3 | +0.3% | 14,800 |
2012/10/24 | 1,112 | 1,116 | 1,112 | 1,116 | +2 | +0.2% | 8,400 |
2012/10/23 | 1,116 | 1,119 | 1,112 | 1,114 | -1 | -0.1% | 16,500 |
2901~
2950
件表示中 / 5753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 | 397,500円 | +10.7% | +108.2% | 0.50% | 45.13倍 | 2.73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 | 487,300円 | +13.4% | -6.4% | 1.64% | 17.06倍 | 1.26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 | 340,000円 | +5.4% | +2.2% | 2.94% | 9.39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 | 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 | 1,071,000円 | +8.3% | +12.1% | 0.31% | 23.35倍 | 2.70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