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 |
|---|---|---|---|---|---|---|---|
| 2007/06/26 | 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 |
| 2007/06/15 | 1,230 | 1,230 | 1,205 | 1,225 | +15 | +1.2% | 51,000 |
| 2007/06/14 | 1,215 | 1,225 | 1,200 | 1,210 | ±0 | ±0% | 93,600 |
| 2007/06/13 | 1,235 | 1,235 | 1,205 | 1,210 | -30 | -2.4% | 54,200 |
| 2007/06/12 | 1,250 | 1,255 | 1,240 | 1,240 | -15 | -1.2% | 18,000 |
| 2007/06/11 | 1,255 | 1,260 | 1,250 | 1,255 | +5 | +0.4% | 8,000 |
| 2007/06/08 | 1,250 | 1,260 | 1,245 | 1,250 | -15 | -1.2% | 27,200 |
| 2007/06/07 | 1,255 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 6,800 |
| 2007/06/06 | 1,250 | 1,255 | 1,250 | 1,250 | -5 | -0.4% | 8,000 |
| 2007/06/05 | 1,250 | 1,255 | 1,250 | 1,255 | +5 | +0.4% | 12,200 |
| 2007/06/04 | 1,250 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 16,000 |
| 2007/06/01 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 5,800 |
| 2007/05/31 | 1,245 | 1,250 | 1,240 | 1,245 | +10 | +0.8% | 8,200 |
| 2007/05/30 | 1,245 | 1,250 | 1,235 | 1,235 | -5 | -0.4% | 9,600 |
| 2007/05/29 | 1,235 | 1,240 | 1,235 | 1,240 | +5 | +0.4% | 8,400 |
| 2007/05/28 | 1,225 | 1,245 | 1,225 | 1,235 | +5 | +0.4% | 9,600 |
| 2007/05/25 | 1,245 | 1,245 | 1,225 | 1,230 | -20 | -1.6% | 18,600 |
| 2007/05/24 | 1,250 | 1,255 | 1,245 | 1,250 | +10 | +0.8% | 7,800 |
| 2007/05/23 | 1,235 | 1,250 | 1,235 | 1,240 | +5 | +0.4% | 14,800 |
| 2007/05/22 | 1,220 | 1,235 | 1,215 | 1,235 | +20 | +1.6% | 16,000 |
| 2007/05/21 | 1,215 | 1,220 | 1,205 | 1,215 | -10 | -0.8% | 19,800 |
| 2007/05/18 | 1,255 | 1,260 | 1,215 | 1,225 | -30 | -2.4% | 30,200 |
| 2007/05/17 | 1,265 | 1,275 | 1,255 | 1,255 | -15 | -1.2% | 14,600 |
| 2007/05/16 | 1,270 | 1,275 | 1,265 | 1,270 | ±0 | ±0% | 7,000 |
| 2007/05/15 | 1,295 | 1,295 | 1,270 | 1,270 | -5 | -0.4% | 16,800 |
| 2007/05/14 | 1,280 | 1,285 | 1,275 | 1,275 | -15 | -1.2% | 12,200 |
| 2007/05/11 | 1,300 | 1,300 | 1,280 | 1,290 | -15 | -1.1% | 22,800 |
| 2007/05/10 | 1,305 | 1,310 | 1,300 | 1,305 | -5 | -0.4% | 12,800 |
| 2007/05/09 | 1,320 | 1,320 | 1,310 | 1,310 | -5 | -0.4% | 7,000 |
| 2007/05/08 | 1,315 | 1,320 | 1,310 | 1,315 | ±0 | ±0% | 7,200 |
| 2007/05/07 | 1,295 | 1,315 | 1,295 | 1,315 | +25 | +1.9% | 20,800 |
| 2007/05/02 | 1,295 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 11,200 |
| 2007/05/01 | 1,290 | 1,300 | 1,285 | 1,300 | +10 | +0.8% | 9,000 |
| 2007/04/27 | 1,270 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 17,000 |
| 2007/04/26 | 1,295 | 1,300 | 1,270 | 1,270 | -25 | -1.9% | 35,800 |
| 2007/04/25 | 1,315 | 1,320 | 1,295 | 1,295 | -25 | -1.9% | 24,800 |
| 2007/04/24 | 1,290 | 1,320 | 1,290 | 1,320 | -30 | -2.2% | 47,800 |
| 2007/04/23 | 1,355 | 1,375 | 1,345 | 1,350 | +5 | +0.4% | 93,400 |
| 2007/04/20 | 1,370 | 1,370 | 1,340 | 1,345 | -25 | -1.8% | 58,200 |
| 2007/04/19 | 1,375 | 1,375 | 1,365 | 1,370 | -5 | -0.4% | 28,800 |
| 2007/04/18 | 1,375 | 1,380 | 1,370 | 1,375 | ±0 | ±0% | 55,000 |
| 2007/04/17 | 1,365 | 1,375 | 1,360 | 1,375 | +10 | +0.7% | 31,400 |
| 2007/04/16 | 1,390 | 1,390 | 1,350 | 1,365 | -5 | -0.4% | 60,600 |
| 2007/04/13 | 1,380 | 1,430 | 1,360 | 1,370 | -5 | -0.4% | 194,800 |
4401～
4450
件表示中 / 5897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 | 336,500円 | +3.4% | -16.5% | 0.59% | 39.33倍 | 2.21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 |
| ＡＯＫＩ ＨＤ | 163,000円 | +2.8% | +10.9% | 4.91% | 14.28倍 | 0.97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 |
| アダストリア | 288,500円 | +4.1% | +19.0% | 3.12% | 10.77倍 | 1.73倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ネクステージ | 168,400円 | +4.9% | +16.9% | 2.02% | 14.29倍 | 1.87倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ジョイ本田 | 208,900円 | +1.3% | +0.5% | 3.06% | 15.75倍 | 1.02倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
