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 |
|---|---|---|---|---|---|---|---|
| 2009/07/21 | 1,092.5 | 1,105 | 1,075 | 1,085 | -6.5 | -0.6% | 68,200 |
| 2009/07/17 | 1,075 | 1,100 | 1,062.5 | 1,091.5 | +51.5 | +5% | 87,600 |
| 2009/07/16 | 1,054 | 1,090 | 1,040 | 1,040 | +3.5 | +0.3% | 58,200 |
| 2009/07/15 | 1,015 | 1,042 | 1,008 | 1,036.5 | +30 | +3% | 74,400 |
| 2009/07/14 | 995 | 1,048 | 995 | 1,006.5 | +26 | +2.7% | 101,800 |
| 2009/07/13 | 1,100 | 1,100 | 976 | 980.5 | -125.5 | -11.3% | 150,600 |
| 2009/07/10 | 1,125 | 1,169 | 1,081.5 | 1,106 | -38.5 | -3.4% | 235,200 |
| 2009/07/09 | 1,015 | 1,150 | 1,013.5 | 1,144.5 | +126.5 | +12.4% | 262,800 |
| 2009/07/08 | 1,035 | 1,040 | 1,003 | 1,018 | -17.5 | -1.7% | 122,200 |
| 2009/07/07 | 1,000 | 1,060 | 997.5 | 1,035.5 | +45 | +4.5% | 169,200 |
| 2009/07/06 | 975 | 995 | 975 | 990.5 | +18 | +1.9% | 62,400 |
| 2009/07/03 | 976.5 | 982.5 | 961.5 | 972.5 | -19 | -1.9% | 92,000 |
| 2009/07/02 | 974.5 | 991.5 | 974.5 | 991.5 | +32 | +3.3% | 86,000 |
| 2009/07/01 | 924.5 | 964.5 | 920 | 959.5 | +38 | +4.1% | 106,800 |
| 2009/06/30 | 911.5 | 922 | 911.5 | 921.5 | +10.5 | +1.2% | 59,000 |
| 2009/06/29 | 903.5 | 919 | 901.5 | 911 | +6 | +0.7% | 48,800 |
| 2009/06/26 | 900 | 909 | 900 | 905 | +14.5 | +1.6% | 41,200 |
| 2009/06/25 | 872 | 892.5 | 857.5 | 890.5 | +30.5 | +3.5% | 50,000 |
| 2009/06/24 | 876 | 900 | 855.5 | 860 | -15.5 | -1.8% | 77,400 |
| 2009/06/23 | 817 | 875.5 | 815.5 | 875.5 | +60.5 | +7.4% | 151,800 |
| 2009/06/22 | 800 | 835 | 792 | 815 | +38 | +4.9% | 114,600 |
| 2009/06/19 | 767.5 | 777.5 | 767 | 777 | +13.5 | +1.8% | 53,600 |
| 2009/06/18 | 773 | 774 | 750.5 | 763.5 | -8 | -1% | 27,400 |
| 2009/06/17 | 750 | 773 | 743 | 771.5 | +21.5 | +2.9% | 54,000 |
| 2009/06/16 | 749.5 | 755 | 740 | 750 | +1.5 | +0.2% | 71,200 |
| 2009/06/15 | 750 | 752.5 | 740 | 748.5 | -1.5 | -0.2% | 56,200 |
| 2009/06/12 | 749.5 | 750 | 746.5 | 750 | +2 | +0.3% | 43,200 |
| 2009/06/11 | 747.5 | 750 | 747.5 | 748 | -1.5 | -0.2% | 55,000 |
| 2009/06/10 | 749.5 | 754 | 745 | 749.5 | -7 | -0.9% | 58,200 |
| 2009/06/09 | 775 | 775 | 755 | 756.5 | -21 | -2.7% | 55,600 |
| 2009/06/08 | 781 | 792 | 774.5 | 777.5 | +2.5 | +0.3% | 64,000 |
| 2009/06/05 | 777.5 | 795 | 775 | 775 | +10 | +1.3% | 127,600 |
| 2009/06/04 | 746.5 | 775 | 740 | 765 | +28 | +3.8% | 229,800 |
| 2009/06/03 | 728 | 740 | 725 | 737 | +16 | +2.2% | 125,800 |
| 2009/06/02 | 715 | 755 | 711 | 721 | +65 | +9.9% | 387,400 |
| 2009/06/01 | 653.5 | 658.5 | 653.5 | 656 | +3 | +0.5% | 20,000 |
| 2009/05/29 | 654 | 657.5 | 653 | 653 | -0.5 | -0.1% | 14,000 |
| 2009/05/28 | 654.5 | 658.5 | 652 | 653.5 | -5.5 | -0.8% | 27,400 |
| 2009/05/27 | 659 | 660.5 | 655 | 659 | +4 | +0.6% | 43,600 |
| 2009/05/26 | 659.5 | 659.5 | 655 | 655 | ±0 | ±0% | 12,200 |
| 2009/05/25 | 656.5 | 661.5 | 650.5 | 655 | -3 | -0.5% | 26,600 |
| 2009/05/22 | 658 | 664 | 655 | 658 | -6.5 | -1% | 29,200 |
| 2009/05/21 | 665 | 666 | 662 | 664.5 | -0.5 | -0.1% | 22,800 |
| 2009/05/20 | 664 | 665 | 662 | 665 | +6.5 | +1% | 35,000 |
| 2009/05/19 | 660 | 662 | 655 | 658.5 | +7 | +1.1% | 31,200 |
| 2009/05/18 | 660 | 660 | 642.5 | 651.5 | -8 | -1.2% | 45,000 |
| 2009/05/15 | 666 | 666 | 657.5 | 659.5 | +3.5 | +0.5% | 47,600 |
| 2009/05/14 | 651 | 657.5 | 650 | 656 | +6.5 | +1% | 64,000 |
| 2009/05/13 | 641 | 649.5 | 641 | 649.5 | +10.5 | +1.6% | 43,800 |
| 2009/05/12 | 630 | 639 | 622.5 | 639 | +19 | +3.1% | 65,800 |
3751～
3800
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
