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 |
|---|---|---|---|---|---|---|---|
| 2006/11/22 | 1,080 | 1,140 | 1,075 | 1,140 | +60 | +5.6% | 23,800 |
| 2006/11/21 | 1,145 | 1,145 | 1,075 | 1,080 | -80 | -6.9% | 59,400 |
| 2006/11/20 | 1,225 | 1,230 | 1,155 | 1,160 | -70 | -5.7% | 46,000 |
| 2006/11/17 | 1,240 | 1,245 | 1,230 | 1,230 | -10 | -0.8% | 17,000 |
| 2006/11/16 | 1,250 | 1,255 | 1,240 | 1,240 | -5 | -0.4% | 24,800 |
| 2006/11/15 | 1,245 | 1,250 | 1,245 | 1,245 | ±0 | ±0% | 33,600 |
| 2006/11/14 | 1,250 | 1,270 | 1,245 | 1,245 | -45 | -3.5% | 74,400 |
| 2006/11/13 | 1,325 | 1,325 | 1,275 | 1,290 | -40 | -3% | 30,000 |
| 2006/11/10 | 1,330 | 1,335 | 1,325 | 1,330 | -5 | -0.4% | 17,200 |
| 2006/11/09 | 1,345 | 1,350 | 1,335 | 1,335 | -5 | -0.4% | 32,600 |
| 2006/11/08 | 1,350 | 1,355 | 1,340 | 1,340 | -25 | -1.8% | 17,200 |
| 2006/11/07 | 1,355 | 1,370 | 1,350 | 1,365 | +5 | +0.4% | 18,000 |
| 2006/11/06 | 1,340 | 1,360 | 1,335 | 1,360 | +5 | +0.4% | 23,200 |
| 2006/11/02 | 1,350 | 1,355 | 1,345 | 1,355 | +5 | +0.4% | 17,000 |
| 2006/11/01 | 1,355 | 1,355 | 1,345 | 1,350 | -5 | -0.4% | 19,200 |
| 2006/10/31 | 1,355 | 1,360 | 1,350 | 1,355 | -5 | -0.4% | 17,800 |
| 2006/10/30 | 1,365 | 1,365 | 1,355 | 1,360 | ±0 | ±0% | 19,000 |
| 2006/10/27 | 1,355 | 1,365 | 1,355 | 1,360 | ±0 | ±0% | 33,600 |
| 2006/10/26 | 1,365 | 1,370 | 1,355 | 1,360 | -20 | -1.4% | 51,800 |
| 2006/10/25 | 1,370 | 1,390 | 1,370 | 1,380 | +5 | +0.4% | 87,400 |
| 2006/10/24 | 1,375 | 1,375 | 1,370 | 1,375 | ±0 | ±0% | 23,600 |
| 2006/10/23 | 1,375 | 1,385 | 1,370 | 1,375 | +5 | +0.4% | 61,800 |
| 2006/10/20 | 1,365 | 1,370 | 1,365 | 1,370 | -5 | -0.4% | 14,800 |
| 2006/10/19 | 1,370 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 23,000 |
| 2006/10/18 | 1,375 | 1,375 | 1,365 | 1,365 | ±0 | ±0% | 60,600 |
| 2006/10/17 | 1,370 | 1,375 | 1,365 | 1,365 | -5 | -0.4% | 26,400 |
| 2006/10/16 | 1,370 | 1,375 | 1,365 | 1,370 | +10 | +0.7% | 43,400 |
| 2006/10/13 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 28,000 |
| 2006/10/12 | 1,350 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 17,600 |
| 2006/10/11 | 1,355 | 1,360 | 1,345 | 1,350 | +5 | +0.4% | 25,400 |
| 2006/10/10 | 1,355 | 1,355 | 1,340 | 1,345 | -10 | -0.7% | 43,000 |
| 2006/10/06 | 1,375 | 1,375 | 1,350 | 1,355 | -30 | -2.2% | 71,600 |
| 2006/10/05 | 1,405 | 1,410 | 1,375 | 1,385 | -15 | -1.1% | 90,000 |
| 2006/10/04 | 1,435 | 1,435 | 1,390 | 1,400 | -40 | -2.8% | 85,400 |
| 2006/10/03 | 1,460 | 1,460 | 1,430 | 1,440 | ±0 | ±0% | 38,000 |
| 2006/10/02 | 1,420 | 1,440 | 1,415 | 1,440 | +35 | +2.5% | 55,400 |
| 2006/09/29 | 1,395 | 1,420 | 1,395 | 1,405 | +10 | +0.7% | 50,000 |
| 2006/09/28 | 1,400 | 1,405 | 1,390 | 1,395 | ±0 | ±0% | 58,600 |
| 2006/09/27 | 1,385 | 1,405 | 1,385 | 1,395 | +10 | +0.7% | 33,600 |
| 2006/09/26 | 1,395 | 1,395 | 1,385 | 1,385 | -10 | -0.7% | 14,800 |
| 2006/09/25 | 1,375 | 1,415 | 1,375 | 1,395 | +20 | +1.5% | 40,200 |
| 2006/09/22 | 1,400 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 54,000 |
| 2006/09/21 | 1,450 | 1,450 | 1,390 | 1,400 | -50 | -3.4% | 69,600 |
| 2006/09/20 | 1,450 | 1,465 | 1,450 | 1,450 | -15 | -1% | 24,800 |
| 2006/09/19 | 1,480 | 1,485 | 1,455 | 1,465 | -20 | -1.3% | 76,200 |
| 2006/09/15 | 1,495 | 1,495 | 1,485 | 1,485 | -30 | -2% | 82,800 |
| 2006/09/14 | 1,515 | 1,515 | 1,500 | 1,515 | ±0 | ±0% | 49,000 |
| 2006/09/13 | 1,515 | 1,515 | 1,500 | 1,515 | +20 | +1.3% | 65,000 |
| 2006/09/12 | 1,510 | 1,515 | 1,495 | 1,495 | ±0 | ±0% | 83,000 |
| 2006/09/11 | 1,530 | 1,535 | 1,495 | 1,495 | -25 | -1.6% | 94,800 |
4401～
4450
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
