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 |
|---|---|---|---|---|---|---|---|
| 2008/07/10 | 1,250 | 1,250 | 1,225 | 1,225 | -35 | -2.8% | 21,000 |
| 2008/07/09 | 1,255 | 1,275 | 1,255 | 1,260 | +10 | +0.8% | 9,000 |
| 2008/07/08 | 1,260 | 1,270 | 1,250 | 1,250 | -15 | -1.2% | 21,800 |
| 2008/07/07 | 1,260 | 1,265 | 1,250 | 1,265 | ±0 | ±0% | 5,200 |
| 2008/07/04 | 1,250 | 1,265 | 1,250 | 1,265 | ±0 | ±0% | 8,000 |
| 2008/07/03 | 1,275 | 1,275 | 1,250 | 1,265 | -10 | -0.8% | 7,400 |
| 2008/07/02 | 1,265 | 1,285 | 1,260 | 1,275 | ±0 | ±0% | 4,800 |
| 2008/07/01 | 1,285 | 1,285 | 1,275 | 1,275 | -10 | -0.8% | 2,800 |
| 2008/06/30 | 1,275 | 1,285 | 1,265 | 1,285 | -10 | -0.8% | 6,800 |
| 2008/06/27 | 1,270 | 1,295 | 1,270 | 1,295 | +10 | +0.8% | 11,800 |
| 2008/06/26 | 1,280 | 1,285 | 1,280 | 1,285 | +15 | +1.2% | 2,600 |
| 2008/06/25 | 1,280 | 1,290 | 1,265 | 1,270 | -30 | -2.3% | 11,400 |
| 2008/06/24 | 1,275 | 1,305 | 1,275 | 1,300 | +25 | +2% | 18,200 |
| 2008/06/23 | 1,280 | 1,285 | 1,265 | 1,275 | -5 | -0.4% | 12,400 |
| 2008/06/20 | 1,275 | 1,285 | 1,275 | 1,280 | ±0 | ±0% | 16,600 |
| 2008/06/19 | 1,280 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 16,600 |
| 2008/06/18 | 1,295 | 1,295 | 1,275 | 1,280 | ±0 | ±0% | 10,000 |
| 2008/06/17 | 1,280 | 1,290 | 1,275 | 1,280 | -5 | -0.4% | 7,200 |
| 2008/06/16 | 1,325 | 1,330 | 1,275 | 1,285 | -30 | -2.3% | 17,400 |
| 2008/06/13 | 1,335 | 1,365 | 1,315 | 1,315 | -55 | -4% | 47,000 |
| 2008/06/12 | 1,350 | 1,370 | 1,330 | 1,370 | +20 | +1.5% | 28,400 |
| 2008/06/11 | 1,355 | 1,355 | 1,350 | 1,350 | ±0 | ±0% | 10,400 |
| 2008/06/10 | 1,350 | 1,350 | 1,340 | 1,350 | +5 | +0.4% | 13,800 |
| 2008/06/09 | 1,340 | 1,355 | 1,330 | 1,345 | ±0 | ±0% | 14,400 |
| 2008/06/06 | 1,360 | 1,370 | 1,340 | 1,345 | -10 | -0.7% | 49,800 |
| 2008/06/05 | 1,350 | 1,360 | 1,350 | 1,355 | -5 | -0.4% | 8,800 |
| 2008/06/04 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 9,600 |
| 2008/06/03 | 1,345 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 9,600 |
| 2008/06/02 | 1,355 | 1,355 | 1,340 | 1,350 | -5 | -0.4% | 15,000 |
| 2008/05/30 | 1,350 | 1,360 | 1,350 | 1,355 | ±0 | ±0% | 15,600 |
| 2008/05/29 | 1,360 | 1,360 | 1,350 | 1,355 | -5 | -0.4% | 14,800 |
| 2008/05/28 | 1,335 | 1,360 | 1,335 | 1,360 | +5 | +0.4% | 7,400 |
| 2008/05/27 | 1,350 | 1,355 | 1,345 | 1,355 | +15 | +1.1% | 13,400 |
| 2008/05/26 | 1,335 | 1,345 | 1,330 | 1,340 | ±0 | ±0% | 12,600 |
| 2008/05/23 | 1,330 | 1,345 | 1,330 | 1,340 | +5 | +0.4% | 9,800 |
| 2008/05/22 | 1,310 | 1,340 | 1,305 | 1,335 | +5 | +0.4% | 18,800 |
| 2008/05/21 | 1,330 | 1,340 | 1,325 | 1,330 | ±0 | ±0% | 10,200 |
| 2008/05/20 | 1,370 | 1,370 | 1,330 | 1,330 | -35 | -2.6% | 12,800 |
| 2008/05/19 | 1,340 | 1,370 | 1,340 | 1,365 | +15 | +1.1% | 17,200 |
| 2008/05/16 | 1,335 | 1,355 | 1,335 | 1,350 | ±0 | ±0% | 15,600 |
| 2008/05/15 | 1,355 | 1,355 | 1,325 | 1,350 | ±0 | ±0% | 15,000 |
| 2008/05/14 | 1,335 | 1,355 | 1,335 | 1,350 | ±0 | ±0% | 13,000 |
| 2008/05/13 | 1,325 | 1,350 | 1,320 | 1,350 | +5 | +0.4% | 8,000 |
| 2008/05/12 | 1,335 | 1,355 | 1,325 | 1,345 | -10 | -0.7% | 8,000 |
| 2008/05/09 | 1,355 | 1,360 | 1,350 | 1,355 | ±0 | ±0% | 14,000 |
| 2008/05/08 | 1,350 | 1,365 | 1,345 | 1,355 | +5 | +0.4% | 27,200 |
| 2008/05/07 | 1,350 | 1,355 | 1,350 | 1,350 | +10 | +0.7% | 21,800 |
| 2008/05/02 | 1,330 | 1,340 | 1,330 | 1,340 | +20 | +1.5% | 21,200 |
| 2008/05/01 | 1,310 | 1,330 | 1,300 | 1,320 | -5 | -0.4% | 23,800 |
| 2008/04/30 | 1,305 | 1,330 | 1,305 | 1,325 | -15 | -1.1% | 12,200 |
4001～
4050
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
