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 |
|---|---|---|---|---|---|---|---|
| 2007/09/13 | 1,180 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 5,800 |
| 2007/09/12 | 1,175 | 1,190 | 1,175 | 1,190 | +20 | +1.7% | 7,600 |
| 2007/09/11 | 1,165 | 1,170 | 1,155 | 1,170 | ±0 | ±0% | 7,600 |
| 2007/09/10 | 1,170 | 1,175 | 1,160 | 1,170 | +5 | +0.4% | 7,600 |
| 2007/09/07 | 1,180 | 1,180 | 1,165 | 1,165 | ±0 | ±0% | 4,400 |
| 2007/09/06 | 1,160 | 1,185 | 1,160 | 1,165 | -15 | -1.3% | 4,000 |
| 2007/09/05 | 1,190 | 1,195 | 1,170 | 1,180 | -15 | -1.3% | 7,800 |
| 2007/09/04 | 1,205 | 1,205 | 1,185 | 1,195 | +5 | +0.4% | 3,400 |
| 2007/09/03 | 1,205 | 1,205 | 1,185 | 1,190 | -15 | -1.2% | 7,000 |
| 2007/08/31 | 1,195 | 1,205 | 1,185 | 1,205 | +10 | +0.8% | 10,600 |
| 2007/08/30 | 1,200 | 1,200 | 1,185 | 1,195 | +10 | +0.8% | 3,800 |
| 2007/08/29 | 1,180 | 1,200 | 1,180 | 1,185 | -15 | -1.3% | 6,400 |
| 2007/08/28 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 3,000 |
| 2007/08/27 | 1,205 | 1,205 | 1,195 | 1,200 | +10 | +0.8% | 5,200 |
| 2007/08/24 | 1,180 | 1,215 | 1,175 | 1,190 | -10 | -0.8% | 12,400 |
| 2007/08/23 | 1,195 | 1,220 | 1,175 | 1,200 | -10 | -0.8% | 12,800 |
| 2007/08/22 | 1,180 | 1,215 | 1,180 | 1,210 | +20 | +1.7% | 7,200 |
| 2007/08/21 | 1,170 | 1,190 | 1,160 | 1,190 | +35 | +3% | 7,600 |
| 2007/08/20 | 1,160 | 1,175 | 1,150 | 1,155 | +5 | +0.4% | 18,000 |
| 2007/08/17 | 1,175 | 1,175 | 1,150 | 1,150 | -30 | -2.5% | 22,400 |
| 2007/08/16 | 1,185 | 1,185 | 1,170 | 1,180 | -15 | -1.3% | 16,600 |
| 2007/08/15 | 1,210 | 1,210 | 1,190 | 1,195 | +5 | +0.4% | 9,400 |
| 2007/08/14 | 1,185 | 1,200 | 1,185 | 1,190 | -5 | -0.4% | 7,200 |
| 2007/08/13 | 1,195 | 1,195 | 1,175 | 1,195 | +5 | +0.4% | 11,600 |
| 2007/08/10 | 1,210 | 1,215 | 1,185 | 1,190 | -25 | -2.1% | 49,000 |
| 2007/08/09 | 1,215 | 1,230 | 1,215 | 1,215 | -5 | -0.4% | 25,800 |
| 2007/08/08 | 1,215 | 1,225 | 1,215 | 1,220 | ±0 | ±0% | 7,000 |
| 2007/08/07 | 1,215 | 1,225 | 1,215 | 1,220 | -5 | -0.4% | 8,000 |
| 2007/08/06 | 1,220 | 1,225 | 1,215 | 1,225 | ±0 | ±0% | 18,200 |
| 2007/08/03 | 1,240 | 1,240 | 1,225 | 1,225 | ±0 | ±0% | 16,800 |
| 2007/08/02 | 1,230 | 1,235 | 1,225 | 1,225 | ±0 | ±0% | 21,200 |
| 2007/08/01 | 1,240 | 1,245 | 1,225 | 1,225 | -15 | -1.2% | 23,600 |
| 2007/07/31 | 1,235 | 1,240 | 1,220 | 1,240 | +25 | +2.1% | 16,600 |
| 2007/07/30 | 1,215 | 1,230 | 1,215 | 1,215 | -10 | -0.8% | 24,200 |
| 2007/07/27 | 1,220 | 1,235 | 1,215 | 1,225 | -15 | -1.2% | 33,000 |
| 2007/07/26 | 1,250 | 1,250 | 1,230 | 1,240 | ±0 | ±0% | 22,400 |
| 2007/07/25 | 1,235 | 1,245 | 1,235 | 1,240 | -5 | -0.4% | 24,600 |
| 2007/07/24 | 1,245 | 1,250 | 1,230 | 1,245 | +15 | +1.2% | 60,200 |
| 2007/07/23 | 1,225 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 35,200 |
| 2007/07/20 | 1,220 | 1,225 | 1,215 | 1,220 | ±0 | ±0% | 15,000 |
| 2007/07/19 | 1,220 | 1,220 | 1,215 | 1,220 | ±0 | ±0% | 10,800 |
| 2007/07/18 | 1,220 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 9,800 |
| 2007/07/17 | 1,225 | 1,225 | 1,215 | 1,215 | +5 | +0.4% | 30,600 |
| 2007/07/13 | 1,215 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 10,400 |
| 2007/07/12 | 1,205 | 1,215 | 1,205 | 1,210 | +5 | +0.4% | 7,000 |
| 2007/07/11 | 1,215 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 14,800 |
| 2007/07/10 | 1,215 | 1,220 | 1,210 | 1,215 | ±0 | ±0% | 11,800 |
| 2007/07/09 | 1,205 | 1,215 | 1,205 | 1,215 | +10 | +0.8% | 12,600 |
| 2007/07/06 | 1,215 | 1,220 | 1,200 | 1,205 | -15 | -1.2% | 37,800 |
| 2007/07/05 | 1,215 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 29,200 |
4201～
4250
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
