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 |
|---|---|---|---|---|---|---|---|
| 2005/09/02 | 1,200 | 1,210 | 1,197.5 | 1,210 | +10 | +0.8% | 2,400 |
| 2005/09/01 | 1,207.5 | 1,207.5 | 1,195 | 1,200 | +5 | +0.4% | 6,800 |
| 2005/08/31 | 1,175 | 1,200 | 1,170 | 1,195 | +30 | +2.6% | 15,600 |
| 2005/08/30 | 1,165 | 1,165 | 1,165 | 1,165 | -10 | -0.9% | 800 |
| 2005/08/29 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2005/08/26 | 1,172.5 | 1,175 | 1,172.5 | 1,175 | +2.5 | +0.2% | 2,800 |
| 2005/08/25 | 1,172.5 | 1,172.5 | 1,172.5 | 1,172.5 | +5 | +0.4% | 800 |
| 2005/08/24 | 1,175 | 1,175 | 1,167.5 | 1,167.5 | ±0 | ±0% | 800 |
| 2005/08/23 | 1,167.5 | 1,172.5 | 1,167.5 | 1,167.5 | -5 | -0.4% | 12,800 |
| 2005/08/22 | 1,180 | 1,180 | 1,162.5 | 1,172.5 | ±0 | ±0% | 13,200 |
| 2005/08/19 | 1,162.5 | 1,172.5 | 1,162.5 | 1,172.5 | +10 | +0.9% | 2,400 |
| 2005/08/18 | 1,162.5 | 1,162.5 | 1,150 | 1,162.5 | +12.5 | +1.1% | 3,200 |
| 2005/08/17 | 1,172.5 | 1,172.5 | 1,150 | 1,150 | -12.5 | -1.1% | 2,000 |
| 2005/08/16 | 1,165 | 1,165 | 1,160 | 1,162.5 | -5 | -0.4% | 2,800 |
| 2005/08/15 | 1,162.5 | 1,167.5 | 1,162.5 | 1,167.5 | +5 | +0.4% | 1,600 |
| 2005/08/12 | 1,145 | 1,162.5 | 1,132.5 | 1,162.5 | +5 | +0.4% | 4,400 |
| 2005/08/11 | 1,162.5 | 1,165 | 1,157.5 | 1,157.5 | -5 | -0.4% | 2,000 |
| 2005/08/10 | 1,155 | 1,162.5 | 1,155 | 1,162.5 | +10 | +0.9% | 2,400 |
| 2005/08/09 | 1,147.5 | 1,157.5 | 1,147.5 | 1,152.5 | +12.5 | +1.1% | 2,000 |
| 2005/08/08 | 1,125 | 1,140 | 1,125 | 1,140 | ±0 | ±0% | 6,800 |
| 2005/08/05 | 1,137.5 | 1,142.5 | 1,135 | 1,140 | +15 | +1.3% | 5,600 |
| 2005/08/04 | 1,127.5 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 2,800 |
| 2005/08/03 | 1,150 | 1,150 | 1,135 | 1,135 | -7.5 | -0.7% | 1,200 |
| 2005/08/02 | 1,150 | 1,150 | 1,142.5 | 1,142.5 | -2.5 | -0.2% | 1,200 |
| 2005/08/01 | 1,150 | 1,155 | 1,145 | 1,145 | +10 | +0.9% | 2,400 |
| 2005/07/29 | 1,142.5 | 1,150 | 1,135 | 1,135 | ±0 | ±0% | 5,200 |
| 2005/07/28 | 1,142.5 | 1,145 | 1,132.5 | 1,135 | +5 | +0.4% | 2,000 |
| 2005/07/27 | 1,130 | 1,142.5 | 1,130 | 1,130 | ±0 | ±0% | 1,200 |
| 2005/07/26 | 1,150 | 1,150 | 1,130 | 1,130 | +5 | +0.4% | 2,000 |
| 2005/07/25 | 1,125 | 1,132.5 | 1,120 | 1,125 | +10 | +0.9% | 5,200 |
| 2005/07/22 | 1,122.5 | 1,122.5 | 1,115 | 1,115 | -10 | -0.9% | 800 |
| 2005/07/21 | 1,110 | 1,127.5 | 1,110 | 1,125 | +5 | +0.4% | 2,400 |
| 2005/07/20 | 1,137.5 | 1,137.5 | 1,105 | 1,120 | -25 | -2.2% | 12,400 |
| 2005/07/19 | 1,142.5 | 1,145 | 1,142.5 | 1,145 | +2.5 | +0.2% | 1,600 |
| 2005/07/15 | 1,167.5 | 1,167.5 | 1,127.5 | 1,142.5 | -17.5 | -1.5% | 6,400 |
| 2005/07/14 | 1,175 | 1,175 | 1,160 | 1,160 | -15 | -1.3% | 4,800 |
| 2005/07/13 | 1,160 | 1,175 | 1,157.5 | 1,175 | +7.5 | +0.6% | 7,600 |
| 2005/07/12 | 1,150 | 1,175 | 1,145 | 1,167.5 | +25 | +2.2% | 4,400 |
| 2005/07/11 | 1,132.5 | 1,142.5 | 1,132.5 | 1,142.5 | +10 | +0.9% | 3,600 |
| 2005/07/08 | 1,120 | 1,132.5 | 1,120 | 1,132.5 | ±0 | ±0% | 1,600 |
| 2005/07/07 | 1,127.5 | 1,132.5 | 1,125 | 1,132.5 | ±0 | ±0% | 2,000 |
| 2005/07/06 | 1,140 | 1,140 | 1,127.5 | 1,132.5 | ±0 | ±0% | 2,000 |
| 2005/07/05 | 1,132.5 | 1,132.5 | 1,117.5 | 1,132.5 | ±0 | ±0% | 4,800 |
| 2005/07/04 | 1,147.5 | 1,147.5 | 1,132.5 | 1,132.5 | -20 | -1.7% | 2,000 |
| 2005/07/01 | 1,150 | 1,152.5 | 1,150 | 1,152.5 | +2.5 | +0.2% | 800 |
| 2005/06/30 | 1,142.5 | 1,150 | 1,142.5 | 1,150 | +7.5 | +0.7% | 800 |
| 2005/06/29 | 1,155 | 1,155 | 1,142.5 | 1,142.5 | -30 | -2.6% | 8,800 |
| 2005/06/28 | 1,175 | 1,175 | 1,162.5 | 1,172.5 | -2.5 | -0.2% | 4,000 |
| 2005/06/27 | 1,162.5 | 1,187.5 | 1,162.5 | 1,175 | -25 | -2.1% | 5,200 |
| 2005/06/24 | 1,202.5 | 1,210 | 1,182.5 | 1,200 | +7.5 | +0.6% | 15,600 |
4701～
4750
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
