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 |
|---|---|---|---|---|---|---|---|
| 2010/05/19 | 1,395 | 1,479 | 1,390 | 1,479 | +78 | +5.6% | 150,800 |
| 2010/05/18 | 1,385 | 1,428 | 1,385 | 1,401 | +21 | +1.5% | 94,100 |
| 2010/05/17 | 1,475 | 1,475 | 1,367 | 1,380 | -115 | -7.7% | 188,200 |
| 2010/05/14 | 1,504 | 1,505 | 1,482 | 1,495 | -20 | -1.3% | 91,500 |
| 2010/05/13 | 1,531 | 1,536 | 1,511 | 1,515 | +23 | +1.5% | 83,100 |
| 2010/05/12 | 1,552 | 1,554 | 1,476 | 1,492 | -59 | -3.8% | 113,000 |
| 2010/05/11 | 1,560 | 1,580 | 1,548 | 1,551 | -1 | -0.1% | 120,200 |
| 2010/05/10 | 1,540 | 1,565 | 1,532 | 1,552 | +6 | +0.4% | 47,500 |
| 2010/05/07 | 1,600 | 1,601 | 1,506 | 1,546 | -102 | -6.2% | 191,200 |
| 2010/05/06 | 1,618 | 1,675 | 1,611 | 1,648 | -20 | -1.2% | 96,900 |
| 2010/04/30 | 1,633 | 1,673 | 1,632 | 1,668 | +32 | +2% | 92,800 |
| 2010/04/28 | 1,673 | 1,673 | 1,626 | 1,636 | -39 | -2.3% | 101,600 |
| 2010/04/27 | 1,643 | 1,687 | 1,620 | 1,675 | -7.5 | -0.4% | 90,900 |
| 2010/04/26 | 1,682.5 | 1,690 | 1,677.5 | 1,682.5 | +7.5 | +0.4% | 158,800 |
| 2010/04/23 | 1,672.5 | 1,682.5 | 1,662.5 | 1,675 | +5 | +0.3% | 126,800 |
| 2010/04/22 | 1,652.5 | 1,675 | 1,642.5 | 1,670 | +20 | +1.2% | 114,000 |
| 2010/04/21 | 1,620 | 1,655 | 1,620 | 1,650 | +27.5 | +1.7% | 123,800 |
| 2010/04/20 | 1,635 | 1,637.5 | 1,617.5 | 1,622.5 | -2.5 | -0.2% | 79,800 |
| 2010/04/19 | 1,637.5 | 1,640 | 1,617.5 | 1,625 | -12.5 | -0.8% | 98,400 |
| 2010/04/16 | 1,647.5 | 1,650 | 1,635 | 1,637.5 | -7.5 | -0.5% | 67,200 |
| 2010/04/15 | 1,655 | 1,657.5 | 1,642.5 | 1,645 | -12.5 | -0.8% | 149,000 |
| 2010/04/14 | 1,665 | 1,667.5 | 1,655 | 1,657.5 | -7.5 | -0.5% | 71,200 |
| 2010/04/13 | 1,672.5 | 1,672.5 | 1,652.5 | 1,665 | ±0 | ±0% | 86,000 |
| 2010/04/12 | 1,675 | 1,685 | 1,662.5 | 1,665 | -7.5 | -0.4% | 101,000 |
| 2010/04/09 | 1,647.5 | 1,680 | 1,642.5 | 1,672.5 | +35 | +2.1% | 138,600 |
| 2010/04/08 | 1,642.5 | 1,647.5 | 1,630 | 1,637.5 | -5 | -0.3% | 92,400 |
| 2010/04/07 | 1,627.5 | 1,645 | 1,615 | 1,642.5 | +32.5 | +2% | 148,400 |
| 2010/04/06 | 1,652.5 | 1,657.5 | 1,605 | 1,610 | -42.5 | -2.6% | 172,400 |
| 2010/04/05 | 1,690 | 1,690 | 1,630 | 1,652.5 | -32.5 | -1.9% | 196,600 |
| 2010/04/02 | 1,690 | 1,697.5 | 1,670 | 1,685 | -15 | -0.9% | 94,600 |
| 2010/04/01 | 1,677.5 | 1,700 | 1,675 | 1,700 | +25 | +1.5% | 111,000 |
| 2010/03/31 | 1,680 | 1,685 | 1,672.5 | 1,675 | +5 | +0.3% | 85,200 |
| 2010/03/30 | 1,685 | 1,702.5 | 1,655 | 1,670 | -7.5 | -0.4% | 140,000 |
| 2010/03/29 | 1,585 | 1,685 | 1,577.5 | 1,677.5 | +122.5 | +7.9% | 298,200 |
| 2010/03/26 | 1,560 | 1,580 | 1,512.5 | 1,555 | +20 | +1.3% | 193,600 |
| 2010/03/25 | 1,590 | 1,590 | 1,535 | 1,535 | -50 | -3.2% | 146,400 |
| 2010/03/24 | 1,605 | 1,610 | 1,557.5 | 1,585 | -35 | -2.2% | 155,800 |
| 2010/03/23 | 1,697.5 | 1,715 | 1,580 | 1,620 | -45 | -2.7% | 340,800 |
| 2010/03/19 | 1,630 | 1,680 | 1,625 | 1,665 | +60 | +3.7% | 335,600 |
| 2010/03/18 | 1,547.5 | 1,607.5 | 1,530 | 1,605 | +75 | +4.9% | 281,800 |
| 2010/03/17 | 1,545 | 1,555 | 1,520 | 1,530 | -5 | -0.3% | 215,800 |
| 2010/03/16 | 1,560 | 1,570 | 1,512.5 | 1,535 | +80.5 | +5.5% | 344,400 |
| 2010/03/15 | 1,431 | 1,457 | 1,425.5 | 1,454.5 | +25.5 | +1.8% | 126,000 |
| 2010/03/12 | 1,410 | 1,431 | 1,399.5 | 1,429 | +30.5 | +2.2% | 123,000 |
| 2010/03/11 | 1,370.5 | 1,408.5 | 1,370.5 | 1,398.5 | +32 | +2.3% | 98,800 |
| 2010/03/10 | 1,385 | 1,396.5 | 1,366.5 | 1,366.5 | -13.5 | -1% | 109,400 |
| 2010/03/09 | 1,428 | 1,438 | 1,380 | 1,380 | -50.5 | -3.5% | 231,400 |
| 2010/03/08 | 1,428 | 1,450 | 1,427.5 | 1,430.5 | +30.5 | +2.2% | 245,800 |
| 2010/03/05 | 1,375 | 1,402.5 | 1,370 | 1,400 | +35 | +2.6% | 154,200 |
| 2010/03/04 | 1,369 | 1,372.5 | 1,360 | 1,365 | -1.5 | -0.1% | 40,000 |
3551～
3600
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
