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 |
|---|---|---|---|---|---|---|---|
| 2008/02/15 | 1,240 | 1,250 | 1,230 | 1,230 | -5 | -0.4% | 12,200 |
| 2008/02/14 | 1,240 | 1,250 | 1,230 | 1,235 | ±0 | ±0% | 10,800 |
| 2008/02/13 | 1,255 | 1,260 | 1,235 | 1,235 | -15 | -1.2% | 28,800 |
| 2008/02/12 | 1,250 | 1,255 | 1,245 | 1,250 | +5 | +0.4% | 19,400 |
| 2008/02/08 | 1,235 | 1,245 | 1,235 | 1,245 | +15 | +1.2% | 15,400 |
| 2008/02/07 | 1,225 | 1,235 | 1,220 | 1,230 | +5 | +0.4% | 9,400 |
| 2008/02/06 | 1,230 | 1,235 | 1,225 | 1,225 | -15 | -1.2% | 11,600 |
| 2008/02/05 | 1,235 | 1,245 | 1,235 | 1,240 | +5 | +0.4% | 7,600 |
| 2008/02/04 | 1,245 | 1,250 | 1,235 | 1,235 | -5 | -0.4% | 11,600 |
| 2008/02/01 | 1,240 | 1,240 | 1,225 | 1,240 | ±0 | ±0% | 13,600 |
| 2008/01/31 | 1,225 | 1,245 | 1,225 | 1,240 | +15 | +1.2% | 11,800 |
| 2008/01/30 | 1,220 | 1,225 | 1,220 | 1,225 | -10 | -0.8% | 7,800 |
| 2008/01/29 | 1,230 | 1,235 | 1,215 | 1,235 | +15 | +1.2% | 10,200 |
| 2008/01/28 | 1,235 | 1,235 | 1,220 | 1,220 | -10 | -0.8% | 10,800 |
| 2008/01/25 | 1,225 | 1,230 | 1,210 | 1,230 | +25 | +2.1% | 12,800 |
| 2008/01/24 | 1,205 | 1,235 | 1,200 | 1,205 | -20 | -1.6% | 13,400 |
| 2008/01/23 | 1,185 | 1,225 | 1,180 | 1,225 | +50 | +4.3% | 26,800 |
| 2008/01/22 | 1,195 | 1,205 | 1,175 | 1,175 | -30 | -2.5% | 20,600 |
| 2008/01/21 | 1,215 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 15,000 |
| 2008/01/18 | 1,200 | 1,215 | 1,185 | 1,215 | +35 | +3% | 22,200 |
| 2008/01/17 | 1,160 | 1,210 | 1,160 | 1,180 | +10 | +0.9% | 12,200 |
| 2008/01/16 | 1,160 | 1,190 | 1,160 | 1,170 | -50 | -4.1% | 22,800 |
| 2008/01/15 | 1,255 | 1,255 | 1,215 | 1,220 | -35 | -2.8% | 19,600 |
| 2008/01/11 | 1,260 | 1,265 | 1,230 | 1,255 | ±0 | ±0% | 13,800 |
| 2008/01/10 | 1,240 | 1,260 | 1,235 | 1,255 | +5 | +0.4% | 13,400 |
| 2008/01/09 | 1,220 | 1,250 | 1,220 | 1,250 | +40 | +3.3% | 24,600 |
| 2008/01/08 | 1,220 | 1,220 | 1,190 | 1,210 | +20 | +1.7% | 19,000 |
| 2008/01/07 | 1,200 | 1,215 | 1,185 | 1,190 | -5 | -0.4% | 19,200 |
| 2008/01/04 | 1,220 | 1,220 | 1,195 | 1,195 | -25 | -2% | 9,600 |
| 2007/12/28 | 1,235 | 1,240 | 1,220 | 1,220 | -25 | -2% | 7,400 |
| 2007/12/27 | 1,255 | 1,265 | 1,235 | 1,245 | -15 | -1.2% | 16,800 |
| 2007/12/26 | 1,270 | 1,270 | 1,240 | 1,260 | -5 | -0.4% | 6,400 |
| 2007/12/25 | 1,250 | 1,265 | 1,230 | 1,265 | -5 | -0.4% | 25,600 |
| 2007/12/21 | 1,275 | 1,290 | 1,240 | 1,270 | -15 | -1.2% | 21,600 |
| 2007/12/20 | 1,280 | 1,290 | 1,275 | 1,285 | -15 | -1.2% | 10,800 |
| 2007/12/19 | 1,300 | 1,300 | 1,280 | 1,300 | -5 | -0.4% | 37,000 |
| 2007/12/18 | 1,295 | 1,320 | 1,295 | 1,305 | -10 | -0.8% | 31,800 |
| 2007/12/17 | 1,300 | 1,325 | 1,280 | 1,315 | +15 | +1.2% | 64,200 |
| 2007/12/14 | 1,325 | 1,340 | 1,275 | 1,300 | +70 | +5.7% | 143,000 |
| 2007/12/13 | 1,230 | 1,235 | 1,225 | 1,230 | -5 | -0.4% | 8,400 |
| 2007/12/12 | 1,225 | 1,235 | 1,220 | 1,235 | +5 | +0.4% | 8,000 |
| 2007/12/11 | 1,230 | 1,240 | 1,225 | 1,230 | ±0 | ±0% | 7,200 |
| 2007/12/10 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 6,000 |
| 2007/12/07 | 1,225 | 1,245 | 1,225 | 1,240 | -5 | -0.4% | 5,600 |
| 2007/12/06 | 1,215 | 1,245 | 1,215 | 1,245 | +15 | +1.2% | 15,800 |
| 2007/12/05 | 1,225 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 5,200 |
| 2007/12/04 | 1,225 | 1,230 | 1,220 | 1,220 | -5 | -0.4% | 3,200 |
| 2007/12/03 | 1,245 | 1,245 | 1,225 | 1,225 | -10 | -0.8% | 11,400 |
| 2007/11/30 | 1,220 | 1,235 | 1,220 | 1,235 | +20 | +1.6% | 18,800 |
| 2007/11/29 | 1,220 | 1,220 | 1,185 | 1,215 | -5 | -0.4% | 12,200 |
4101～
4150
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
