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 |
|---|---|---|---|---|---|---|---|
| 2009/09/24 | 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 |
| 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 |
3851～
3900
件表示中 / 5897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 | 336,500円 | +3.4% | -16.5% | 0.59% | 39.33倍 | 2.21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 |
| ＡＯＫＩ ＨＤ | 163,000円 | +2.8% | +10.9% | 4.91% | 14.28倍 | 0.97倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| アダストリア | 288,500円 | +4.1% | +19.0% | 3.12% | 10.77倍 | 1.73倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ネクステージ | 168,400円 | +4.9% | +16.9% | 2.02% | 14.29倍 | 1.87倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ジョイ本田 | 208,900円 | +1.3% | +0.5% | 3.06% | 15.75倍 | 1.02倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
