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 |
|---|---|---|---|---|---|---|---|
| 2006/06/29 | 1,600 | 1,610 | 1,555 | 1,560 | -35 | -2.2% | 17,200 |
| 2006/06/28 | 1,580 | 1,595 | 1,565 | 1,595 | +15 | +0.9% | 10,600 |
| 2006/06/27 | 1,580 | 1,580 | 1,550 | 1,580 | ±0 | ±0% | 22,200 |
| 2006/06/26 | 1,610 | 1,610 | 1,575 | 1,580 | -25 | -1.6% | 18,000 |
| 2006/06/23 | 1,625 | 1,625 | 1,600 | 1,605 | -20 | -1.2% | 11,000 |
| 2006/06/22 | 1,635 | 1,645 | 1,620 | 1,625 | +15 | +0.9% | 13,000 |
| 2006/06/21 | 1,640 | 1,655 | 1,605 | 1,610 | -25 | -1.5% | 15,600 |
| 2006/06/20 | 1,645 | 1,680 | 1,635 | 1,635 | -35 | -2.1% | 16,000 |
| 2006/06/19 | 1,705 | 1,720 | 1,670 | 1,670 | -50 | -2.9% | 18,400 |
| 2006/06/16 | 1,760 | 1,760 | 1,715 | 1,720 | +35 | +2.1% | 25,400 |
| 2006/06/15 | 1,655 | 1,695 | 1,655 | 1,685 | +70 | +4.3% | 20,600 |
| 2006/06/14 | 1,615 | 1,635 | 1,605 | 1,615 | +50 | +3.2% | 47,800 |
| 2006/06/13 | 1,545 | 1,575 | 1,525 | 1,565 | +40 | +2.6% | 24,200 |
| 2006/06/12 | 1,475 | 1,530 | 1,475 | 1,525 | +55 | +3.7% | 15,200 |
| 2006/06/09 | 1,465 | 1,485 | 1,460 | 1,470 | +10 | +0.7% | 34,400 |
| 2006/06/08 | 1,480 | 1,490 | 1,460 | 1,460 | -60 | -3.9% | 33,600 |
| 2006/06/07 | 1,495 | 1,520 | 1,490 | 1,520 | +40 | +2.7% | 24,200 |
| 2006/06/06 | 1,510 | 1,510 | 1,480 | 1,480 | -35 | -2.3% | 13,600 |
| 2006/06/05 | 1,510 | 1,520 | 1,505 | 1,515 | -20 | -1.3% | 9,400 |
| 2006/06/02 | 1,550 | 1,550 | 1,450 | 1,535 | -25 | -1.6% | 29,200 |
| 2006/06/01 | 1,565 | 1,575 | 1,550 | 1,560 | +5 | +0.3% | 15,800 |
| 2006/05/31 | 1,525 | 1,555 | 1,520 | 1,555 | -45 | -2.8% | 14,600 |
| 2006/05/30 | 1,660 | 1,660 | 1,550 | 1,600 | -45 | -2.7% | 12,600 |
| 2006/05/29 | 1,665 | 1,675 | 1,640 | 1,645 | -5 | -0.3% | 9,400 |
| 2006/05/26 | 1,650 | 1,655 | 1,635 | 1,650 | +10 | +0.6% | 6,800 |
| 2006/05/25 | 1,650 | 1,650 | 1,625 | 1,640 | +15 | +0.9% | 8,400 |
| 2006/05/24 | 1,615 | 1,635 | 1,615 | 1,625 | +10 | +0.6% | 8,200 |
| 2006/05/23 | 1,650 | 1,675 | 1,610 | 1,615 | -55 | -3.3% | 25,400 |
| 2006/05/22 | 1,685 | 1,740 | 1,650 | 1,670 | ±0 | ±0% | 26,000 |
| 2006/05/19 | 1,575 | 1,670 | 1,560 | 1,670 | +110 | +7.1% | 51,600 |
| 2006/05/18 | 1,510 | 1,570 | 1,500 | 1,560 | -50 | -3.1% | 59,600 |
| 2006/05/17 | 1,650 | 1,650 | 1,580 | 1,610 | -65 | -3.9% | 32,600 |
| 2006/05/16 | 1,695 | 1,705 | 1,670 | 1,675 | -15 | -0.9% | 22,400 |
| 2006/05/15 | 1,705 | 1,725 | 1,685 | 1,690 | -40 | -2.3% | 42,000 |
| 2006/05/12 | 1,705 | 1,735 | 1,700 | 1,730 | -20 | -1.1% | 28,600 |
| 2006/05/11 | 1,775 | 1,775 | 1,750 | 1,750 | -35 | -2% | 37,800 |
| 2006/05/10 | 1,805 | 1,805 | 1,785 | 1,785 | -25 | -1.4% | 31,200 |
| 2006/05/09 | 1,810 | 1,815 | 1,805 | 1,810 | -15 | -0.8% | 13,400 |
| 2006/05/08 | 1,810 | 1,825 | 1,810 | 1,825 | +25 | +1.4% | 23,800 |
| 2006/05/02 | 1,825 | 1,830 | 1,800 | 1,800 | -35 | -1.9% | 56,600 |
| 2006/05/01 | 1,850 | 1,850 | 1,825 | 1,835 | +5 | +0.3% | 33,400 |
| 2006/04/28 | 1,830 | 1,845 | 1,825 | 1,830 | ±0 | ±0% | 39,600 |
| 2006/04/27 | 1,825 | 1,835 | 1,820 | 1,830 | +15 | +0.8% | 30,800 |
| 2006/04/26 | 1,860 | 1,875 | 1,815 | 1,815 | -35 | -1.9% | 63,000 |
| 2006/04/25 | 1,845 | 1,860 | 1,800 | 1,850 | -42.5 | -2.2% | 145,200 |
| 2006/04/24 | 1,890 | 1,900 | 1,877.5 | 1,892.5 | +7.5 | +0.4% | 105,200 |
| 2006/04/21 | 1,905 | 1,907.5 | 1,872.5 | 1,885 | -20 | -1% | 149,600 |
| 2006/04/20 | 1,902.5 | 1,910 | 1,900 | 1,905 | -7.5 | -0.4% | 99,200 |
| 2006/04/19 | 1,927.5 | 1,935 | 1,905 | 1,912.5 | -12.5 | -0.6% | 85,600 |
| 2006/04/18 | 1,937.5 | 1,937.5 | 1,902.5 | 1,925 | -15 | -0.8% | 103,600 |
4501～
4550
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
