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 |
|---|---|---|---|---|---|---|---|
| 2009/10/02 | 1,560 | 1,560 | 1,496 | 1,505 | -60 | -3.8% | 157,400 |
| 2009/10/01 | 1,450 | 1,585 | 1,450 | 1,565 | +121.5 | +8.4% | 435,400 |
| 2009/09/30 | 1,381 | 1,444.5 | 1,381 | 1,443.5 | +55 | +4% | 70,800 |
| 2009/09/29 | 1,421 | 1,434.5 | 1,380 | 1,388.5 | -46 | -3.2% | 60,400 |
| 2009/09/28 | 1,415 | 1,450 | 1,415 | 1,434.5 | -0.5 | ±0% | 51,400 |
| 2009/09/25 | 1,430 | 1,444.5 | 1,420.5 | 1,435 | -1.5 | -0.1% | 48,800 |
| 2009/09/24 | 1,448.5 | 1,462 | 1,411 | 1,436.5 | -19 | -1.3% | 64,800 |
| 2009/09/18 | 1,457.5 | 1,472.5 | 1,440 | 1,455.5 | +0.5 | ±0% | 60,600 |
| 2009/09/17 | 1,399 | 1,455 | 1,399 | 1,455 | +65 | +4.7% | 151,400 |
| 2009/09/16 | 1,450 | 1,450 | 1,385 | 1,390 | -54 | -3.7% | 114,200 |
| 2009/09/15 | 1,475 | 1,475 | 1,433 | 1,444 | -21 | -1.4% | 60,800 |
| 2009/09/14 | 1,426.5 | 1,475 | 1,426.5 | 1,465 | +11.5 | +0.8% | 91,000 |
| 2009/09/11 | 1,424.5 | 1,475 | 1,410.5 | 1,453.5 | +14.5 | +1% | 167,800 |
| 2009/09/10 | 1,485 | 1,485 | 1,439 | 1,439 | -31.5 | -2.1% | 111,600 |
| 2009/09/09 | 1,456 | 1,490 | 1,455.5 | 1,470.5 | +20.5 | +1.4% | 120,400 |
| 2009/09/08 | 1,510 | 1,515 | 1,407.5 | 1,450 | -50 | -3.3% | 255,200 |
| 2009/09/07 | 1,490 | 1,535 | 1,475.5 | 1,500 | +30 | +2% | 333,200 |
| 2009/09/04 | 1,449.5 | 1,499 | 1,449.5 | 1,470 | +40.5 | +2.8% | 389,600 |
| 2009/09/03 | 1,384 | 1,450 | 1,382.5 | 1,429.5 | +45.5 | +3.3% | 302,400 |
| 2009/09/02 | 1,278 | 1,480 | 1,278 | 1,384 | +66 | +5% | 610,400 |
| 2009/09/01 | 1,225 | 1,354 | 1,215.5 | 1,318 | +152.5 | +13.1% | 466,200 |
| 2009/08/31 | 1,169.5 | 1,174.5 | 1,151 | 1,165.5 | +6.5 | +0.6% | 50,800 |
| 2009/08/28 | 1,160 | 1,170 | 1,141 | 1,159 | +13 | +1.1% | 53,800 |
| 2009/08/27 | 1,160 | 1,170 | 1,125.5 | 1,146 | -24.5 | -2.1% | 60,400 |
| 2009/08/26 | 1,148 | 1,173 | 1,143 | 1,170.5 | +22.5 | +2% | 139,600 |
| 2009/08/25 | 1,095.5 | 1,152.5 | 1,095 | 1,148 | +58 | +5.3% | 205,400 |
| 2009/08/24 | 1,039.5 | 1,094.5 | 1,039.5 | 1,090 | +65.5 | +6.4% | 113,800 |
| 2009/08/21 | 1,003 | 1,038 | 1,003 | 1,024.5 | +29 | +2.9% | 72,000 |
| 2009/08/20 | 1,004.5 | 1,011 | 995 | 995.5 | -9 | -0.9% | 28,800 |
| 2009/08/19 | 984.5 | 1,006.5 | 982.5 | 1,004.5 | +18 | +1.8% | 27,200 |
| 2009/08/18 | 985.5 | 994.5 | 975 | 986.5 | -12.5 | -1.3% | 21,000 |
| 2009/08/17 | 996 | 1,007.5 | 990 | 999 | -17 | -1.7% | 61,600 |
| 2009/08/14 | 1,016.5 | 1,024.5 | 1,013 | 1,016 | +0.5 | ±0% | 29,400 |
| 2009/08/13 | 1,016.5 | 1,028.5 | 1,015 | 1,015.5 | +0.5 | ±0% | 18,000 |
| 2009/08/12 | 1,020 | 1,035 | 1,015 | 1,015 | -10.5 | -1% | 22,000 |
| 2009/08/11 | 1,016.5 | 1,035.5 | 1,015 | 1,025.5 | +5.5 | +0.5% | 32,600 |
| 2009/08/10 | 1,015 | 1,026 | 1,015 | 1,020 | -5.5 | -0.5% | 19,600 |
| 2009/08/07 | 1,032 | 1,038 | 1,009 | 1,025.5 | -6.5 | -0.6% | 26,000 |
| 2009/08/06 | 1,050 | 1,050 | 1,025 | 1,032 | -23 | -2.2% | 27,200 |
| 2009/08/05 | 1,055.5 | 1,069 | 1,055 | 1,055 | ±0 | ±0% | 18,200 |
| 2009/08/04 | 1,054.5 | 1,072.5 | 1,054.5 | 1,055 | -17.5 | -1.6% | 39,800 |
| 2009/08/03 | 1,025 | 1,074 | 1,011.5 | 1,072.5 | +46.5 | +4.5% | 70,600 |
| 2009/07/31 | 1,035 | 1,042 | 1,026 | 1,026 | -7 | -0.7% | 36,400 |
| 2009/07/30 | 1,044.5 | 1,044.5 | 1,028 | 1,033 | -6 | -0.6% | 50,600 |
| 2009/07/29 | 1,038.5 | 1,046 | 1,030 | 1,039 | +1.5 | +0.1% | 31,400 |
| 2009/07/28 | 1,035 | 1,045 | 1,030.5 | 1,037.5 | -8 | -0.8% | 22,400 |
| 2009/07/27 | 1,030.5 | 1,064.5 | 1,030.5 | 1,045.5 | +0.5 | ±0% | 47,200 |
| 2009/07/24 | 1,050 | 1,052 | 1,028.5 | 1,045 | -11 | -1% | 66,000 |
| 2009/07/23 | 1,074.5 | 1,074.5 | 1,055.5 | 1,056 | -23.5 | -2.2% | 57,200 |
| 2009/07/22 | 1,080 | 1,090 | 1,075 | 1,079.5 | -5.5 | -0.5% | 51,400 |
3701～
3750
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
