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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 2009/05/11 | 625 | 625 | 617.5 | 620 | +3.5 | +0.6% | 54,400 |
| 2009/05/08 | 617.5 | 620.5 | 615 | 616.5 | -1.5 | -0.2% | 44,400 |
| 2009/05/07 | 614 | 620.5 | 614 | 618 | +7.5 | +1.2% | 57,600 |
| 2009/05/01 | 625 | 625.5 | 607.5 | 610.5 | -15.5 | -2.5% | 87,200 |
| 2009/04/30 | 625.5 | 634.5 | 625.5 | 626 | +0.5 | +0.1% | 39,600 |
| 2009/04/28 | 635.5 | 660 | 620.5 | 625.5 | -10 | -1.6% | 89,400 |
| 2009/04/27 | 653.5 | 655 | 635 | 635.5 | -18 | -2.8% | 74,400 |
| 2009/04/24 | 644 | 662 | 639 | 653.5 | -40.5 | -5.8% | 145,600 |
| 2009/04/23 | 693.5 | 694.5 | 690 | 694 | +1 | +0.1% | 157,600 |
| 2009/04/22 | 694 | 694.5 | 692 | 693 | +1.5 | +0.2% | 84,600 |
| 2009/04/21 | 693 | 693 | 690.5 | 691.5 | -1.5 | -0.2% | 77,800 |
| 2009/04/20 | 690 | 694.5 | 690 | 693 | +2.5 | +0.4% | 83,600 |
| 2009/04/17 | 690 | 691.5 | 689 | 690.5 | +1 | +0.1% | 62,800 |
3951～
4000
件表示中 / 5940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 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48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 |
| 物語コーポ | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 壱番屋 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93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 |
| ＡＯＫＩ ＨＤ | 180,100円 | +2.8% | +10.9% | 4.44% | 15.78倍 | 1.07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 |
| バローＨＤ | 288,000円 | +5.6% | +7.0% | 2.43% | 10.83倍 | 0.89倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
