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 |
|---|---|---|---|---|---|---|---|
| 2009/12/16 | 1,350 | 1,360 | 1,327.5 | 1,330 | -18 | -1.3% | 107,200 |
| 2009/12/15 | 1,403 | 1,415 | 1,343 | 1,348 | -52 | -3.7% | 315,000 |
| 2009/12/14 | 1,372.5 | 1,400 | 1,363.5 | 1,400 | +38.5 | +2.8% | 129,400 |
| 2009/12/11 | 1,374 | 1,374 | 1,326 | 1,361.5 | +5.5 | +0.4% | 131,800 |
| 2009/12/10 | 1,365 | 1,381.5 | 1,346.5 | 1,356 | +3 | +0.2% | 94,600 |
| 2009/12/09 | 1,326.5 | 1,365 | 1,310.5 | 1,353 | +15 | +1.1% | 126,600 |
| 2009/12/08 | 1,365 | 1,367.5 | 1,335 | 1,338 | -35.5 | -2.6% | 113,200 |
| 2009/12/07 | 1,400.5 | 1,415 | 1,365 | 1,373.5 | -36.5 | -2.6% | 134,400 |
| 2009/12/04 | 1,459.5 | 1,459.5 | 1,405.5 | 1,410 | -38.5 | -2.7% | 78,800 |
| 2009/12/03 | 1,465.5 | 1,470 | 1,427 | 1,448.5 | -13.5 | -0.9% | 85,000 |
| 2009/12/02 | 1,482.5 | 1,485 | 1,455.5 | 1,462 | -0.5 | ±0% | 74,000 |
| 2009/12/01 | 1,430 | 1,467.5 | 1,428 | 1,462.5 | +35 | +2.5% | 94,200 |
| 2009/11/30 | 1,382 | 1,435 | 1,376 | 1,427.5 | +44 | +3.2% | 101,600 |
| 2009/11/27 | 1,420 | 1,425 | 1,365.5 | 1,383.5 | -25 | -1.8% | 74,600 |
| 2009/11/26 | 1,332 | 1,413.5 | 1,325 | 1,408.5 | +75 | +5.6% | 85,400 |
| 2009/11/25 | 1,356 | 1,356 | 1,315 | 1,333.5 | -22.5 | -1.7% | 42,800 |
| 2009/11/24 | 1,366.5 | 1,395 | 1,347 | 1,356 | -5.5 | -0.4% | 51,200 |
| 2009/11/20 | 1,375 | 1,379.5 | 1,331 | 1,361.5 | -21 | -1.5% | 91,600 |
| 2009/11/19 | 1,440.5 | 1,486 | 1,372.5 | 1,382.5 | -30 | -2.1% | 212,000 |
| 2009/11/18 | 1,303 | 1,412.5 | 1,303 | 1,412.5 | +109.5 | +8.4% | 190,400 |
| 2009/11/17 | 1,236 | 1,370 | 1,236 | 1,303 | +27 | +2.1% | 202,400 |
| 2009/11/16 | 1,325 | 1,347.5 | 1,275.5 | 1,276 | -87.5 | -6.4% | 113,800 |
| 2009/11/13 | 1,370 | 1,399.5 | 1,351 | 1,363.5 | -26.5 | -1.9% | 75,000 |
| 2009/11/12 | 1,390 | 1,425 | 1,340 | 1,390 | ±0 | ±0% | 194,600 |
| 2009/11/11 | 1,405 | 1,423 | 1,380 | 1,390 | -55 | -3.8% | 135,600 |
| 2009/11/10 | 1,485.5 | 1,496.5 | 1,440.5 | 1,445 | -45 | -3% | 93,800 |
| 2009/11/09 | 1,525 | 1,530 | 1,480 | 1,490 | -55 | -3.6% | 88,800 |
| 2009/11/06 | 1,595 | 1,595 | 1,540 | 1,545 | -30 | -1.9% | 64,600 |
| 2009/11/05 | 1,570 | 1,585 | 1,550 | 1,575 | -5 | -0.3% | 69,400 |
| 2009/11/04 | 1,600 | 1,615 | 1,575 | 1,580 | -20 | -1.3% | 94,000 |
| 2009/11/02 | 1,550 | 1,625 | 1,535 | 1,600 | +25 | +1.6% | 73,600 |
| 2009/10/30 | 1,610 | 1,610 | 1,575 | 1,575 | -15 | -0.9% | 63,800 |
| 2009/10/29 | 1,615 | 1,615 | 1,585 | 1,590 | -25 | -1.5% | 58,400 |
| 2009/10/28 | 1,625 | 1,630 | 1,600 | 1,615 | +25 | +1.6% | 69,600 |
| 2009/10/27 | 1,605 | 1,635 | 1,575 | 1,590 | -40 | -2.5% | 87,000 |
| 2009/10/26 | 1,660 | 1,695 | 1,605 | 1,630 | -55 | -3.3% | 122,000 |
| 2009/10/23 | 1,695 | 1,695 | 1,670 | 1,685 | -5 | -0.3% | 81,000 |
| 2009/10/22 | 1,675 | 1,705 | 1,660 | 1,690 | +30 | +1.8% | 198,200 |
| 2009/10/21 | 1,690 | 1,720 | 1,640 | 1,660 | -10 | -0.6% | 274,800 |
| 2009/10/20 | 1,600 | 1,675 | 1,600 | 1,670 | +90 | +5.7% | 323,000 |
| 2009/10/19 | 1,545 | 1,600 | 1,545 | 1,580 | +40 | +2.6% | 127,800 |
| 2009/10/16 | 1,550 | 1,570 | 1,535 | 1,540 | ±0 | ±0% | 83,600 |
| 2009/10/15 | 1,595 | 1,625 | 1,525 | 1,540 | +42 | +2.8% | 316,000 |
| 2009/10/14 | 1,434.5 | 1,510 | 1,430 | 1,498 | +61.5 | +4.3% | 122,800 |
| 2009/10/13 | 1,432.5 | 1,467.5 | 1,428.5 | 1,436.5 | -36 | -2.4% | 77,000 |
| 2009/10/09 | 1,505 | 1,505 | 1,465 | 1,472.5 | -18.5 | -1.2% | 53,800 |
| 2009/10/08 | 1,515 | 1,520 | 1,472.5 | 1,491 | -14 | -0.9% | 72,200 |
| 2009/10/07 | 1,465 | 1,510 | 1,417 | 1,505 | +14 | +0.9% | 204,400 |
| 2009/10/06 | 1,585 | 1,590 | 1,475 | 1,491 | -54 | -3.5% | 212,200 |
| 2009/10/05 | 1,530 | 1,705 | 1,515 | 1,545 | +40 | +2.7% | 974,800 |
3651～
3700
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
