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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 990 | 994.5 | 981 | 981 | -5 | -0.5% | 10,200 |
| 2008/09/01 | 998 | 999 | 985 | 986 | -11 | -1.1% | 12,600 |
| 2008/08/29 | 990 | 1,000 | 990 | 997 | +15.5 | +1.6% | 32,000 |
| 2008/08/28 | 981 | 982.5 | 980 | 981.5 | +1 | +0.1% | 14,600 |
| 2008/08/27 | 987.5 | 990 | 980 | 980.5 | -7 | -0.7% | 15,600 |
| 2008/08/26 | 993 | 993 | 982.5 | 987.5 | -5.5 | -0.6% | 16,800 |
| 2008/08/25 | 1,000 | 1,000 | 993 | 993 | -7 | -0.7% | 19,200 |
| 2008/08/22 | 995.5 | 1,000 | 992.5 | 1,000 | +5 | +0.5% | 7,400 |
| 2008/08/21 | 1,008.5 | 1,008.5 | 995 | 995 | -15 | -1.5% | 11,400 |
| 2008/08/20 | 1,005 | 1,010 | 999.5 | 1,010 | -5 | -0.5% | 21,600 |
| 2008/08/19 | 1,030 | 1,030 | 1,005.5 | 1,015 | +21 | +2.1% | 19,800 |
| 2008/08/18 | 995 | 1,000 | 994 | 994 | +1.5 | +0.2% | 8,000 |
| 2008/08/15 | 1,001 | 1,001 | 985.5 | 992.5 | +11.5 | +1.2% | 34,400 |
| 2008/08/14 | 985.5 | 997.5 | 980.5 | 981 | ±0 | ±0% | 20,200 |
| 2008/08/13 | 1,001 | 1,005.5 | 981 | 981 | -21 | -2.1% | 40,600 |
| 2008/08/12 | 1,015.5 | 1,020 | 1,000.5 | 1,002 | -11 | -1.1% | 40,200 |
| 2008/08/11 | 1,012.5 | 1,027.5 | 1,012.5 | 1,013 | +2.5 | +0.2% | 16,800 |
| 2008/08/08 | 1,020.5 | 1,025.5 | 1,010 | 1,010.5 | -16 | -1.6% | 27,400 |
| 2008/08/07 | 1,047.5 | 1,047.5 | 1,025.5 | 1,026.5 | -13.5 | -1.3% | 18,200 |
| 2008/08/06 | 1,039 | 1,047 | 1,036.5 | 1,040 | +15 | +1.5% | 16,200 |
| 2008/08/05 | 1,032.5 | 1,032.5 | 1,023 | 1,025 | -12.5 | -1.2% | 29,600 |
| 2008/08/04 | 1,043 | 1,043 | 1,034 | 1,037.5 | -6 | -0.6% | 11,200 |
| 2008/08/01 | 1,041 | 1,043.5 | 1,035 | 1,043.5 | -2 | -0.2% | 19,600 |
| 2008/07/31 | 1,066 | 1,067 | 1,026 | 1,045.5 | -27 | -2.5% | 60,400 |
| 2008/07/30 | 1,076 | 1,080 | 1,068 | 1,072.5 | +3.5 | +0.3% | 19,800 |
| 2008/07/29 | 1,076.5 | 1,079 | 1,065 | 1,069 | -10.5 | -1% | 33,600 |
| 2008/07/28 | 1,082 | 1,082 | 1,075.5 | 1,079.5 | -0.5 | ±0% | 13,800 |
| 2008/07/25 | 1,096 | 1,099 | 1,067.5 | 1,080 | -15.5 | -1.4% | 62,000 |
| 2008/07/24 | 1,101.5 | 1,117.5 | 1,092.5 | 1,095.5 | -2.5 | -0.2% | 49,600 |
| 2008/07/23 | 1,083.5 | 1,102.5 | 1,083.5 | 1,098 | +18.5 | +1.7% | 37,400 |
| 2008/07/22 | 1,100 | 1,100 | 1,070 | 1,079.5 | -35.5 | -3.2% | 28,400 |
| 2008/07/18 | 1,130 | 1,130 | 1,110 | 1,115 | -10 | -0.9% | 21,600 |
| 2008/07/17 | 1,140 | 1,140 | 1,115 | 1,125 | -10 | -0.9% | 18,200 |
| 2008/07/16 | 1,135 | 1,145 | 1,125 | 1,135 | -15 | -1.3% | 16,800 |
| 2008/07/15 | 1,165 | 1,170 | 1,140 | 1,150 | -20 | -1.7% | 53,000 |
| 2008/07/14 | 1,175 | 1,180 | 1,170 | 1,170 | -25 | -2.1% | 37,000 |
| 2008/07/11 | 1,200 | 1,205 | 1,180 | 1,195 | -30 | -2.4% | 21,800 |
| 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 |
4151～
4200
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
