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 |
|---|---|---|---|---|---|---|---|
| 2005/11/17 | 1,800 | 1,822.5 | 1,787.5 | 1,822.5 | +30 | +1.7% | 29,600 |
| 2005/11/16 | 1,800 | 1,807.5 | 1,782.5 | 1,792.5 | -17.5 | -1% | 35,200 |
| 2005/11/15 | 1,815 | 1,815 | 1,800 | 1,810 | -5 | -0.3% | 33,600 |
| 2005/11/14 | 1,815 | 1,815 | 1,802.5 | 1,815 | -5 | -0.3% | 6,400 |
| 2005/11/11 | 1,845 | 1,845 | 1,800 | 1,820 | -10 | -0.5% | 10,000 |
| 2005/11/10 | 1,817.5 | 1,830 | 1,792.5 | 1,830 | -12.5 | -0.7% | 11,200 |
| 2005/11/09 | 1,845 | 1,847.5 | 1,827.5 | 1,842.5 | +15 | +0.8% | 15,600 |
| 2005/11/08 | 1,800 | 1,827.5 | 1,800 | 1,827.5 | +35 | +2% | 10,400 |
| 2005/11/07 | 1,782.5 | 1,792.5 | 1,780 | 1,792.5 | +10 | +0.6% | 5,200 |
| 2005/11/04 | 1,787.5 | 1,787.5 | 1,777.5 | 1,782.5 | +17.5 | +1% | 14,000 |
| 2005/11/02 | 1,772.5 | 1,785 | 1,750 | 1,765 | -20 | -1.1% | 18,400 |
| 2005/11/01 | 1,817.5 | 1,817.5 | 1,782.5 | 1,785 | -32.5 | -1.8% | 12,400 |
| 2005/10/31 | 1,812.5 | 1,855 | 1,790 | 1,817.5 | -120 | -6.2% | 38,800 |
| 2005/10/28 | 1,687.5 | 1,937.5 | 1,687.5 | 1,937.5 | +250 | +14.8% | 59,600 |
| 2005/10/27 | 1,617.5 | 1,697.5 | 1,615 | 1,687.5 | +72.5 | +4.5% | 23,600 |
| 2005/10/26 | 1,612.5 | 1,630 | 1,600 | 1,615 | +2.5 | +0.2% | 13,200 |
| 2005/10/25 | 1,600 | 1,612.5 | 1,555 | 1,612.5 | +12.5 | +0.8% | 13,600 |
| 2005/10/24 | 1,622.5 | 1,622.5 | 1,590 | 1,600 | -12.5 | -0.8% | 7,200 |
| 2005/10/21 | 1,612.5 | 1,627.5 | 1,612.5 | 1,612.5 | ±0 | ±0% | 8,800 |
| 2005/10/20 | 1,600 | 1,650 | 1,600 | 1,612.5 | +22.5 | +1.4% | 5,200 |
| 2005/10/19 | 1,662.5 | 1,667.5 | 1,567.5 | 1,590 | -77.5 | -4.6% | 30,000 |
| 2005/10/18 | 1,682.5 | 1,682.5 | 1,660 | 1,667.5 | -2.5 | -0.1% | 10,400 |
| 2005/10/17 | 1,640 | 1,670 | 1,640 | 1,670 | +35 | +2.1% | 17,200 |
| 2005/10/14 | 1,615 | 1,635 | 1,615 | 1,635 | +27.5 | +1.7% | 16,800 |
| 2005/10/13 | 1,622.5 | 1,632.5 | 1,607.5 | 1,607.5 | -12.5 | -0.8% | 22,800 |
| 2005/10/12 | 1,602.5 | 1,645 | 1,600 | 1,620 | +32.5 | +2% | 35,600 |
| 2005/10/11 | 1,572.5 | 1,600 | 1,570 | 1,587.5 | +17.5 | +1.1% | 30,800 |
| 2005/10/07 | 1,550 | 1,580 | 1,550 | 1,570 | +25 | +1.6% | 20,400 |
| 2005/10/06 | 1,550 | 1,550 | 1,537.5 | 1,545 | -5 | -0.3% | 7,600 |
| 2005/10/05 | 1,575 | 1,575 | 1,532.5 | 1,550 | ±0 | ±0% | 28,000 |
| 2005/10/04 | 1,487.5 | 1,597.5 | 1,480 | 1,550 | +72.5 | +4.9% | 64,400 |
| 2005/10/03 | 1,467.5 | 1,477.5 | 1,465 | 1,477.5 | +20 | +1.4% | 13,600 |
| 2005/09/30 | 1,497.5 | 1,497.5 | 1,447.5 | 1,457.5 | -15 | -1% | 12,000 |
| 2005/09/29 | 1,462.5 | 1,490 | 1,450 | 1,472.5 | +32.5 | +2.3% | 9,600 |
| 2005/09/28 | 1,475 | 1,475 | 1,437.5 | 1,440 | -10 | -0.7% | 22,800 |
| 2005/09/27 | 1,450 | 1,475 | 1,425 | 1,450 | +25 | +1.8% | 27,200 |
| 2005/09/26 | 1,437.5 | 1,442.5 | 1,417.5 | 1,425 | +12.5 | +0.9% | 11,600 |
| 2005/09/22 | 1,470 | 1,475 | 1,387.5 | 1,412.5 | -7.5 | -0.5% | 18,800 |
| 2005/09/21 | 1,370 | 1,425 | 1,352.5 | 1,420 | +100 | +7.6% | 19,200 |
| 2005/09/20 | 1,357.5 | 1,357.5 | 1,320 | 1,320 | +37.5 | +2.9% | 12,000 |
| 2005/09/16 | 1,277.5 | 1,285 | 1,265 | 1,282.5 | +62.5 | +5.1% | 10,400 |
| 2005/09/15 | 1,225 | 1,225 | 1,220 | 1,220 | -5 | -0.4% | 3,600 |
| 2005/09/14 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 800 |
| 2005/09/13 | 1,225 | 1,225 | 1,225 | 1,225 | -12.5 | -1% | 1,200 |
| 2005/09/12 | 1,225 | 1,237.5 | 1,225 | 1,237.5 | +32.5 | +2.7% | 1,600 |
| 2005/09/09 | 1,227.5 | 1,237.5 | 1,205 | 1,205 | -32.5 | -2.6% | 4,400 |
| 2005/09/08 | 1,250 | 1,250 | 1,237.5 | 1,237.5 | -17.5 | -1.4% | 2,400 |
| 2005/09/07 | 1,255 | 1,262.5 | 1,252.5 | 1,255 | +12.5 | +1% | 4,400 |
| 2005/09/06 | 1,240 | 1,250 | 1,237.5 | 1,242.5 | +5 | +0.4% | 7,600 |
| 2005/09/05 | 1,220 | 1,237.5 | 1,220 | 1,237.5 | +27.5 | +2.3% | 4,400 |
4651～
4700
件表示中 / 5752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% | 45.14倍 | 2.74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 | 1.27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% | 9.38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% | 23.34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
