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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 1,405 | 1,415 | 1,401 | 1,404 | +3 | +0.2% | 23,200 |
| 2010/07/28 | 1,391 | 1,410 | 1,391 | 1,401 | +20 | +1.4% | 37,700 |
| 2010/07/27 | 1,400 | 1,400 | 1,372 | 1,381 | -9 | -0.6% | 26,400 |
| 2010/07/26 | 1,372 | 1,394 | 1,368 | 1,390 | +29 | +2.1% | 47,400 |
| 2010/07/23 | 1,360 | 1,372 | 1,354 | 1,361 | +10 | +0.7% | 31,600 |
| 2010/07/22 | 1,360 | 1,371 | 1,342 | 1,351 | -10 | -0.7% | 30,700 |
| 2010/07/21 | 1,377 | 1,385 | 1,351 | 1,361 | -16 | -1.2% | 35,200 |
| 2010/07/20 | 1,385 | 1,388 | 1,370 | 1,377 | -21 | -1.5% | 35,400 |
| 2010/07/16 | 1,390 | 1,399 | 1,389 | 1,398 | +2 | +0.1% | 15,400 |
| 2010/07/15 | 1,410 | 1,410 | 1,395 | 1,396 | -7 | -0.5% | 22,700 |
| 2010/07/14 | 1,415 | 1,415 | 1,399 | 1,403 | +1 | +0.1% | 41,800 |
| 2010/07/13 | 1,430 | 1,430 | 1,380 | 1,402 | -29 | -2% | 47,600 |
| 2010/07/12 | 1,440 | 1,444 | 1,430 | 1,431 | -10 | -0.7% | 28,100 |
| 2010/07/09 | 1,442 | 1,452 | 1,438 | 1,441 | ±0 | ±0% | 30,600 |
| 2010/07/08 | 1,440 | 1,457 | 1,440 | 1,441 | -3 | -0.2% | 38,000 |
| 2010/07/07 | 1,483 | 1,484 | 1,443 | 1,444 | -52 | -3.5% | 40,400 |
| 2010/07/06 | 1,498 | 1,506 | 1,481 | 1,496 | -14 | -0.9% | 32,300 |
| 2010/07/05 | 1,480 | 1,510 | 1,480 | 1,510 | +35 | +2.4% | 36,300 |
| 2010/07/02 | 1,460 | 1,476 | 1,453 | 1,475 | +2 | +0.1% | 17,900 |
| 2010/07/01 | 1,449 | 1,485 | 1,441 | 1,473 | +24 | +1.7% | 40,400 |
| 2010/06/30 | 1,440 | 1,453 | 1,432 | 1,449 | -20 | -1.4% | 46,000 |
| 2010/06/29 | 1,491 | 1,503 | 1,464 | 1,469 | -27 | -1.8% | 33,600 |
| 2010/06/28 | 1,500 | 1,530 | 1,488 | 1,496 | +9 | +0.6% | 69,100 |
| 2010/06/25 | 1,460 | 1,487 | 1,460 | 1,487 | +25 | +1.7% | 38,600 |
| 2010/06/24 | 1,520 | 1,520 | 1,455 | 1,462 | -50 | -3.3% | 91,000 |
| 2010/06/23 | 1,560 | 1,569 | 1,508 | 1,512 | -80 | -5% | 92,600 |
| 2010/06/22 | 1,576 | 1,593 | 1,566 | 1,592 | -1 | -0.1% | 74,100 |
| 2010/06/21 | 1,539 | 1,596 | 1,531 | 1,593 | +73 | +4.8% | 123,700 |
| 2010/06/18 | 1,503 | 1,527 | 1,503 | 1,520 | +5 | +0.3% | 25,800 |
| 2010/06/17 | 1,539 | 1,539 | 1,505 | 1,515 | -1 | -0.1% | 44,800 |
| 2010/06/16 | 1,550 | 1,550 | 1,514 | 1,516 | -12 | -0.8% | 50,900 |
| 2010/06/15 | 1,573 | 1,575 | 1,503 | 1,528 | -17 | -1.1% | 72,500 |
| 2010/06/14 | 1,460 | 1,556 | 1,456 | 1,545 | +102 | +7.1% | 143,500 |
| 2010/06/11 | 1,429 | 1,444 | 1,423 | 1,443 | +22 | +1.5% | 68,600 |
| 2010/06/10 | 1,409 | 1,423 | 1,400 | 1,421 | +27 | +1.9% | 36,400 |
| 2010/06/09 | 1,406 | 1,416 | 1,390 | 1,394 | -15 | -1.1% | 35,700 |
| 2010/06/08 | 1,385 | 1,423 | 1,385 | 1,409 | +26 | +1.9% | 41,300 |
| 2010/06/07 | 1,399 | 1,413 | 1,380 | 1,383 | -39 | -2.7% | 71,200 |
| 2010/06/04 | 1,443 | 1,449 | 1,415 | 1,422 | -21 | -1.5% | 69,200 |
| 2010/06/03 | 1,446 | 1,450 | 1,434 | 1,443 | ±0 | ±0% | 57,300 |
| 2010/06/02 | 1,445 | 1,462 | 1,428 | 1,443 | +20 | +1.4% | 74,900 |
| 2010/06/01 | 1,456 | 1,469 | 1,421 | 1,423 | -26 | -1.8% | 110,100 |
| 2010/05/31 | 1,444 | 1,469 | 1,440 | 1,449 | +5 | +0.3% | 64,400 |
| 2010/05/28 | 1,478 | 1,489 | 1,432 | 1,444 | +36 | +2.6% | 131,900 |
| 2010/05/27 | 1,416 | 1,423 | 1,392 | 1,408 | -7 | -0.5% | 62,100 |
| 2010/05/26 | 1,380 | 1,417 | 1,380 | 1,415 | +27 | +1.9% | 69,500 |
| 2010/05/25 | 1,435 | 1,435 | 1,381 | 1,388 | -49 | -3.4% | 73,800 |
| 2010/05/24 | 1,386 | 1,443 | 1,386 | 1,437 | +38 | +2.7% | 72,400 |
| 2010/05/21 | 1,435 | 1,435 | 1,380 | 1,399 | -66 | -4.5% | 120,800 |
| 2010/05/20 | 1,479 | 1,481 | 1,455 | 1,465 | -14 | -0.9% | 80,600 |
3501～
3550
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
