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 |
|---|---|---|---|---|---|---|---|
| 2006/09/08 | 1,520 | 1,535 | 1,505 | 1,520 | ±0 | ±0% | 83,000 |
| 2006/09/07 | 1,550 | 1,555 | 1,515 | 1,520 | -35 | -2.3% | 77,600 |
| 2006/09/06 | 1,600 | 1,600 | 1,550 | 1,555 | -45 | -2.8% | 67,000 |
| 2006/09/05 | 1,610 | 1,615 | 1,590 | 1,600 | -5 | -0.3% | 56,600 |
| 2006/09/04 | 1,590 | 1,625 | 1,580 | 1,605 | +40 | +2.6% | 202,200 |
| 2006/09/01 | 1,510 | 1,575 | 1,505 | 1,565 | +70 | +4.7% | 267,600 |
| 2006/08/31 | 1,500 | 1,500 | 1,490 | 1,495 | ±0 | ±0% | 16,600 |
| 2006/08/30 | 1,495 | 1,495 | 1,490 | 1,495 | ±0 | ±0% | 11,200 |
| 2006/08/29 | 1,495 | 1,495 | 1,490 | 1,495 | +5 | +0.3% | 12,000 |
| 2006/08/28 | 1,500 | 1,500 | 1,490 | 1,490 | -5 | -0.3% | 31,000 |
| 2006/08/25 | 1,500 | 1,510 | 1,495 | 1,495 | -15 | -1% | 40,800 |
| 2006/08/24 | 1,515 | 1,520 | 1,500 | 1,510 | -15 | -1% | 38,600 |
| 2006/08/23 | 1,500 | 1,525 | 1,495 | 1,525 | +25 | +1.7% | 38,400 |
| 2006/08/22 | 1,500 | 1,500 | 1,495 | 1,500 | ±0 | ±0% | 23,000 |
| 2006/08/21 | 1,500 | 1,505 | 1,490 | 1,500 | ±0 | ±0% | 53,600 |
| 2006/08/18 | 1,500 | 1,505 | 1,495 | 1,500 | +10 | +0.7% | 22,600 |
| 2006/08/17 | 1,500 | 1,500 | 1,490 | 1,490 | -5 | -0.3% | 27,800 |
| 2006/08/16 | 1,500 | 1,505 | 1,490 | 1,495 | ±0 | ±0% | 36,800 |
| 2006/08/15 | 1,500 | 1,500 | 1,485 | 1,495 | -15 | -1% | 48,000 |
| 2006/08/14 | 1,500 | 1,515 | 1,500 | 1,510 | +10 | +0.7% | 26,200 |
| 2006/08/11 | 1,515 | 1,515 | 1,490 | 1,500 | -25 | -1.6% | 39,600 |
| 2006/08/10 | 1,540 | 1,545 | 1,510 | 1,525 | -15 | -1% | 23,000 |
| 2006/08/09 | 1,540 | 1,550 | 1,540 | 1,540 | -20 | -1.3% | 5,600 |
| 2006/08/08 | 1,550 | 1,560 | 1,540 | 1,560 | +10 | +0.6% | 6,800 |
| 2006/08/07 | 1,560 | 1,565 | 1,550 | 1,550 | -10 | -0.6% | 8,000 |
| 2006/08/04 | 1,560 | 1,565 | 1,550 | 1,560 | ±0 | ±0% | 15,800 |
| 2006/08/03 | 1,575 | 1,575 | 1,555 | 1,560 | ±0 | ±0% | 9,400 |
| 2006/08/02 | 1,555 | 1,580 | 1,555 | 1,560 | -15 | -1% | 8,400 |
| 2006/08/01 | 1,555 | 1,580 | 1,545 | 1,575 | +15 | +1% | 17,200 |
| 2006/07/31 | 1,550 | 1,570 | 1,550 | 1,560 | +15 | +1% | 6,600 |
| 2006/07/28 | 1,555 | 1,560 | 1,525 | 1,545 | ±0 | ±0% | 13,400 |
| 2006/07/27 | 1,560 | 1,560 | 1,485 | 1,545 | -10 | -0.6% | 18,200 |
| 2006/07/26 | 1,570 | 1,590 | 1,535 | 1,555 | -15 | -1% | 19,600 |
| 2006/07/25 | 1,570 | 1,595 | 1,570 | 1,570 | +5 | +0.3% | 6,600 |
| 2006/07/24 | 1,580 | 1,585 | 1,560 | 1,565 | -20 | -1.3% | 6,000 |
| 2006/07/21 | 1,605 | 1,605 | 1,585 | 1,585 | -30 | -1.9% | 9,200 |
| 2006/07/20 | 1,615 | 1,630 | 1,600 | 1,615 | -25 | -1.5% | 11,000 |
| 2006/07/19 | 1,600 | 1,645 | 1,580 | 1,640 | +30 | +1.9% | 44,600 |
| 2006/07/18 | 1,645 | 1,645 | 1,605 | 1,610 | -15 | -0.9% | 24,200 |
| 2006/07/14 | 1,620 | 1,630 | 1,610 | 1,625 | +10 | +0.6% | 18,000 |
| 2006/07/13 | 1,575 | 1,615 | 1,575 | 1,615 | +15 | +0.9% | 15,800 |
| 2006/07/12 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 15,800 |
| 2006/07/11 | 1,580 | 1,620 | 1,580 | 1,620 | +40 | +2.5% | 18,400 |
| 2006/07/10 | 1,570 | 1,580 | 1,565 | 1,580 | ±0 | ±0% | 9,000 |
| 2006/07/07 | 1,580 | 1,585 | 1,560 | 1,580 | +15 | +1% | 14,600 |
| 2006/07/06 | 1,560 | 1,565 | 1,555 | 1,565 | -5 | -0.3% | 8,600 |
| 2006/07/05 | 1,590 | 1,590 | 1,550 | 1,570 | -25 | -1.6% | 10,600 |
| 2006/07/04 | 1,570 | 1,595 | 1,570 | 1,595 | +25 | +1.6% | 14,600 |
| 2006/07/03 | 1,580 | 1,585 | 1,560 | 1,570 | -5 | -0.3% | 12,600 |
| 2006/06/30 | 1,610 | 1,610 | 1,550 | 1,575 | +15 | +1% | 37,200 |
4451～
4500
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
