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 |
|---|---|---|---|---|---|---|---|
| 2010/03/03 | 1,378.5 | 1,378.5 | 1,360 | 1,366.5 | -12 | -0.9% | 59,600 |
| 2010/03/02 | 1,395 | 1,395 | 1,367.5 | 1,378.5 | -9.5 | -0.7% | 56,400 |
| 2010/03/01 | 1,383.5 | 1,395 | 1,375 | 1,388 | +4.5 | +0.3% | 52,200 |
| 2010/02/26 | 1,367.5 | 1,384.5 | 1,354.5 | 1,383.5 | +8 | +0.6% | 52,800 |
| 2010/02/25 | 1,375 | 1,376.5 | 1,351 | 1,375.5 | -1 | -0.1% | 58,000 |
| 2010/02/24 | 1,405 | 1,411 | 1,370.5 | 1,376.5 | -38.5 | -2.7% | 106,600 |
| 2010/02/23 | 1,404.5 | 1,423 | 1,396.5 | 1,415 | +15 | +1.1% | 102,400 |
| 2010/02/22 | 1,405 | 1,410 | 1,381 | 1,400 | +19.5 | +1.4% | 125,400 |
| 2010/02/19 | 1,367.5 | 1,415.5 | 1,350 | 1,380.5 | +73.5 | +5.6% | 267,000 |
| 2010/02/18 | 1,309.5 | 1,312 | 1,302.5 | 1,307 | ±0 | ±0% | 40,400 |
| 2010/02/17 | 1,320 | 1,320 | 1,304.5 | 1,307 | -5 | -0.4% | 41,800 |
| 2010/02/16 | 1,311 | 1,318.5 | 1,310.5 | 1,312 | ±0 | ±0% | 28,000 |
| 2010/02/15 | 1,320 | 1,320 | 1,306.5 | 1,312 | +1.5 | +0.1% | 31,800 |
| 2010/02/12 | 1,302.5 | 1,313 | 1,300.5 | 1,310.5 | +8 | +0.6% | 28,400 |
| 2010/02/10 | 1,295.5 | 1,313 | 1,293.5 | 1,302.5 | ±0 | ±0% | 49,600 |
| 2010/02/09 | 1,302.5 | 1,313.5 | 1,275 | 1,302.5 | +0.5 | ±0% | 86,400 |
| 2010/02/08 | 1,317.5 | 1,317.5 | 1,300.5 | 1,302 | -16 | -1.2% | 73,200 |
| 2010/02/05 | 1,340 | 1,340 | 1,315 | 1,318 | -33.5 | -2.5% | 116,400 |
| 2010/02/04 | 1,351 | 1,359 | 1,350 | 1,351.5 | -4 | -0.3% | 36,200 |
| 2010/02/03 | 1,345.5 | 1,362 | 1,345 | 1,355.5 | -6.5 | -0.5% | 50,000 |
| 2010/02/02 | 1,350 | 1,363 | 1,347 | 1,362 | +5.5 | +0.4% | 56,400 |
| 2010/02/01 | 1,362 | 1,362.5 | 1,335 | 1,356.5 | +6 | +0.4% | 40,800 |
| 2010/01/29 | 1,359.5 | 1,363.5 | 1,350.5 | 1,350.5 | +2 | +0.1% | 70,400 |
| 2010/01/28 | 1,337.5 | 1,353 | 1,331 | 1,348.5 | +15.5 | +1.2% | 70,200 |
| 2010/01/27 | 1,327.5 | 1,344 | 1,324.5 | 1,333 | +3 | +0.2% | 41,000 |
| 2010/01/26 | 1,345 | 1,356.5 | 1,328 | 1,330 | ±0 | ±0% | 53,000 |
| 2010/01/25 | 1,340 | 1,352 | 1,325 | 1,330 | -30 | -2.2% | 108,400 |
| 2010/01/22 | 1,365 | 1,365 | 1,340 | 1,360 | -7.5 | -0.5% | 86,600 |
| 2010/01/21 | 1,335 | 1,377 | 1,325 | 1,367.5 | +25 | +1.9% | 107,000 |
| 2010/01/20 | 1,365.5 | 1,377.5 | 1,335.5 | 1,342.5 | -23 | -1.7% | 104,000 |
| 2010/01/19 | 1,403 | 1,410 | 1,361 | 1,365.5 | -37 | -2.6% | 139,200 |
| 2010/01/18 | 1,360 | 1,407 | 1,351 | 1,402.5 | +52.5 | +3.9% | 228,800 |
| 2010/01/15 | 1,335 | 1,358.5 | 1,334 | 1,350 | +31 | +2.4% | 183,400 |
| 2010/01/14 | 1,315 | 1,329.5 | 1,310 | 1,319 | +10.5 | +0.8% | 180,600 |
| 2010/01/13 | 1,285 | 1,309.5 | 1,280 | 1,308.5 | +29 | +2.3% | 195,600 |
| 2010/01/12 | 1,262 | 1,285 | 1,262 | 1,279.5 | +17.5 | +1.4% | 127,400 |
| 2010/01/08 | 1,295.5 | 1,304.5 | 1,256.5 | 1,262 | -33.5 | -2.6% | 221,000 |
| 2010/01/07 | 1,308.5 | 1,308.5 | 1,284.5 | 1,295.5 | +12 | +0.9% | 143,400 |
| 2010/01/06 | 1,258 | 1,290 | 1,249 | 1,283.5 | +33.5 | +2.7% | 173,400 |
| 2010/01/05 | 1,241 | 1,257.5 | 1,228 | 1,250 | +19.5 | +1.6% | 94,000 |
| 2010/01/04 | 1,244.5 | 1,245.5 | 1,214 | 1,230.5 | -7 | -0.6% | 67,800 |
| 2009/12/30 | 1,243 | 1,249.5 | 1,230.5 | 1,237.5 | -5.5 | -0.4% | 125,400 |
| 2009/12/29 | 1,262.5 | 1,262.5 | 1,237.5 | 1,243 | -18 | -1.4% | 129,000 |
| 2009/12/28 | 1,255 | 1,264 | 1,229 | 1,261 | +6 | +0.5% | 174,800 |
| 2009/12/25 | 1,290.5 | 1,291 | 1,247.5 | 1,255 | -39.5 | -3.1% | 270,200 |
| 2009/12/24 | 1,300.5 | 1,302.5 | 1,267 | 1,294.5 | -8 | -0.6% | 136,200 |
| 2009/12/22 | 1,317.5 | 1,324 | 1,300 | 1,302.5 | -14 | -1.1% | 91,000 |
| 2009/12/21 | 1,300.5 | 1,326 | 1,300.5 | 1,316.5 | +11 | +0.8% | 76,400 |
| 2009/12/18 | 1,315 | 1,324.5 | 1,300 | 1,305.5 | -19 | -1.4% | 110,000 |
| 2009/12/17 | 1,338.5 | 1,344.5 | 1,315 | 1,324.5 | -5.5 | -0.4% | 114,200 |
3601～
3650
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
