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 |
|---|---|---|---|---|---|---|---|
| 2011/03/10 | 1,335 | 1,337 | 1,328 | 1,328 | -9 | -0.7% | 52,900 |
| 2011/03/09 | 1,350 | 1,350 | 1,336 | 1,337 | -11 | -0.8% | 45,700 |
| 2011/03/08 | 1,312 | 1,352 | 1,312 | 1,348 | +26 | +2% | 127,900 |
| 2011/03/07 | 1,341 | 1,341 | 1,310 | 1,322 | -33 | -2.4% | 168,500 |
| 2011/03/04 | 1,351 | 1,359 | 1,351 | 1,355 | +7 | +0.5% | 60,200 |
| 2011/03/03 | 1,340 | 1,349 | 1,340 | 1,348 | +13 | +1% | 53,200 |
| 2011/03/02 | 1,335 | 1,341 | 1,334 | 1,335 | +1 | +0.1% | 68,900 |
| 2011/03/01 | 1,328 | 1,339 | 1,325 | 1,334 | +14 | +1.1% | 117,300 |
| 2011/02/28 | 1,314 | 1,321 | 1,307 | 1,320 | +10 | +0.8% | 88,600 |
| 2011/02/25 | 1,293 | 1,311 | 1,290 | 1,310 | +21 | +1.6% | 93,200 |
| 2011/02/24 | 1,307 | 1,307 | 1,288 | 1,289 | -13 | -1% | 114,800 |
| 2011/02/23 | 1,309 | 1,309 | 1,301 | 1,302 | -10 | -0.8% | 87,100 |
| 2011/02/22 | 1,315 | 1,317 | 1,310 | 1,312 | ±0 | ±0% | 84,700 |
| 2011/02/21 | 1,310 | 1,312 | 1,305 | 1,312 | +5 | +0.4% | 60,500 |
| 2011/02/18 | 1,306 | 1,307 | 1,301 | 1,307 | +8 | +0.6% | 48,500 |
| 2011/02/17 | 1,323 | 1,323 | 1,297 | 1,299 | -17 | -1.3% | 122,500 |
| 2011/02/16 | 1,320 | 1,333 | 1,312 | 1,316 | +4 | +0.3% | 115,300 |
| 2011/02/15 | 1,299 | 1,312 | 1,295 | 1,312 | +28 | +2.2% | 124,600 |
| 2011/02/14 | 1,284 | 1,286 | 1,280 | 1,284 | +6 | +0.5% | 73,000 |
| 2011/02/10 | 1,285 | 1,285 | 1,277 | 1,278 | -7 | -0.5% | 54,900 |
| 2011/02/09 | 1,287 | 1,288 | 1,284 | 1,285 | +2 | +0.2% | 37,700 |
| 2011/02/08 | 1,280 | 1,283 | 1,278 | 1,283 | +8 | +0.6% | 59,200 |
| 2011/02/07 | 1,279 | 1,281 | 1,272 | 1,275 | ±0 | ±0% | 59,500 |
| 2011/02/04 | 1,276 | 1,280 | 1,274 | 1,275 | -1 | -0.1% | 52,900 |
| 2011/02/03 | 1,277 | 1,277 | 1,273 | 1,276 | +1 | +0.1% | 20,900 |
| 2011/02/02 | 1,284 | 1,285 | 1,275 | 1,275 | -4 | -0.3% | 32,700 |
| 2011/02/01 | 1,268 | 1,282 | 1,268 | 1,279 | +11 | +0.9% | 48,500 |
| 2011/01/31 | 1,275 | 1,279 | 1,267 | 1,268 | -11 | -0.9% | 58,300 |
| 2011/01/28 | 1,290 | 1,290 | 1,279 | 1,279 | -8 | -0.6% | 60,800 |
| 2011/01/27 | 1,285 | 1,287 | 1,278 | 1,287 | +8 | +0.6% | 53,000 |
| 2011/01/26 | 1,278 | 1,283 | 1,270 | 1,279 | +2 | +0.2% | 55,000 |
| 2011/01/25 | 1,274 | 1,281 | 1,266 | 1,277 | +9 | +0.7% | 76,300 |
| 2011/01/24 | 1,271 | 1,274 | 1,265 | 1,268 | -2 | -0.2% | 100,700 |
| 2011/01/21 | 1,275 | 1,278 | 1,268 | 1,270 | -5 | -0.4% | 115,200 |
| 2011/01/20 | 1,287 | 1,290 | 1,273 | 1,275 | -8 | -0.6% | 96,700 |
| 2011/01/19 | 1,301 | 1,303 | 1,280 | 1,283 | -14 | -1.1% | 115,400 |
| 2011/01/18 | 1,292 | 1,297 | 1,292 | 1,297 | +9 | +0.7% | 57,700 |
| 2011/01/17 | 1,279 | 1,289 | 1,273 | 1,288 | +18 | +1.4% | 124,200 |
| 2011/01/14 | 1,266 | 1,270 | 1,263 | 1,270 | +5 | +0.4% | 75,900 |
| 2011/01/13 | 1,269 | 1,269 | 1,263 | 1,265 | ±0 | ±0% | 80,200 |
| 2011/01/12 | 1,268 | 1,270 | 1,263 | 1,265 | -2 | -0.2% | 71,700 |
| 2011/01/11 | 1,264 | 1,270 | 1,261 | 1,267 | +5 | +0.4% | 88,000 |
| 2011/01/07 | 1,266 | 1,266 | 1,261 | 1,262 | ±0 | ±0% | 94,000 |
| 2011/01/06 | 1,282 | 1,283 | 1,261 | 1,262 | -3 | -0.2% | 133,200 |
| 2011/01/05 | 1,275 | 1,276 | 1,265 | 1,265 | -9 | -0.7% | 74,200 |
| 2011/01/04 | 1,281 | 1,283 | 1,265 | 1,274 | +1 | +0.1% | 73,000 |
| 2010/12/30 | 1,275 | 1,279 | 1,267 | 1,273 | +4 | +0.3% | 35,000 |
| 2010/12/29 | 1,264 | 1,270 | 1,261 | 1,269 | +4 | +0.3% | 56,000 |
| 2010/12/28 | 1,263 | 1,268 | 1,261 | 1,265 | +1 | +0.1% | 46,300 |
| 2010/12/27 | 1,267 | 1,267 | 1,260 | 1,264 | -3 | -0.2% | 47,800 |
3351～
3400
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
