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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 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 |
| 2007/07/04 | 1,230 | 1,230 | 1,210 | 1,210 | -15 | -1.2% | 31,800 |
| 2007/07/03 | 1,230 | 1,240 | 1,220 | 1,225 | ±0 | ±0% | 25,800 |
| 2007/07/02 | 1,235 | 1,240 | 1,225 | 1,225 | -5 | -0.4% | 15,600 |
| 2007/06/29 | 1,235 | 1,245 | 1,220 | 1,230 | -5 | -0.4% | 27,800 |
| 2007/06/28 | 1,215 | 1,235 | 1,215 | 1,235 | +20 | +1.6% | 33,600 |
| 2007/06/27 | 1,225 | 1,225 | 1,215 | 1,215 | -5 | -0.4% | 8,200 |
| 2007/06/26 | 1,220 | 1,225 | 1,210 | 1,220 | +5 | +0.4% | 8,400 |
| 2007/06/25 | 1,225 | 1,230 | 1,215 | 1,215 | -10 | -0.8% | 29,600 |
| 2007/06/22 | 1,220 | 1,230 | 1,220 | 1,225 | -5 | -0.4% | 11,000 |
| 2007/06/21 | 1,215 | 1,230 | 1,215 | 1,230 | +5 | +0.4% | 14,200 |
| 2007/06/20 | 1,220 | 1,230 | 1,215 | 1,225 | +5 | +0.4% | 13,600 |
| 2007/06/19 | 1,235 | 1,235 | 1,220 | 1,220 | -15 | -1.2% | 36,600 |
| 2007/06/18 | 1,230 | 1,235 | 1,225 | 1,235 | +10 | +0.8% | 22,800 |
4401～
4450
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
