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 |
|---|---|---|---|---|---|---|---|
| 2005/06/23 | 1,190 | 1,195 | 1,180 | 1,192.5 | ±0 | ±0% | 12,800 |
| 2005/06/22 | 1,155 | 1,192.5 | 1,155 | 1,192.5 | +37.5 | +3.2% | 11,200 |
| 2005/06/21 | 1,185 | 1,192.5 | 1,155 | 1,155 | -22.5 | -1.9% | 14,000 |
| 2005/06/20 | 1,165 | 1,190 | 1,152.5 | 1,177.5 | +62.5 | +5.6% | 24,800 |
| 2005/06/17 | 1,097.5 | 1,130 | 1,097.5 | 1,115 | +22.5 | +2.1% | 11,200 |
| 2005/06/16 | 1,100 | 1,102.5 | 1,092.5 | 1,092.5 | +12.5 | +1.2% | 13,600 |
| 2005/06/15 | 1,087.5 | 1,100 | 1,067.5 | 1,080 | - | - | 15,600 |
| 2005/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/13 | 1,045 | 1,072.5 | 1,045 | 1,072.5 | +22.5 | +2.1% | 9,200 |
| 2005/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 800 |
| 2005/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/08 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,200 |
| 2005/06/07 | 1,017.5 | 1,050 | 1,005 | 1,050 | +20 | +1.9% | 3,200 |
| 2005/06/06 | 1,030 | 1,030 | 1,030 | 1,030 | -2.5 | -0.2% | 400 |
| 2005/06/03 | 1,037.5 | 1,037.5 | 1,032.5 | 1,032.5 | -15 | -1.4% | 1,200 |
| 2005/06/02 | 1,030 | 1,047.5 | 1,030 | 1,047.5 | +17.5 | +1.7% | 1,600 |
| 2005/06/01 | 1,037.5 | 1,037.5 | 1,030 | 1,030 | -12.5 | -1.2% | 1,200 |
| 2005/05/31 | 1,062.5 | 1,062.5 | 1,042.5 | 1,042.5 | -25 | -2.3% | 1,200 |
| 2005/05/30 | 1,062.5 | 1,072.5 | 1,050 | 1,067.5 | +5 | +0.5% | 5,200 |
| 2005/05/27 | 1,062.5 | 1,062.5 | 1,060 | 1,062.5 | ±0 | ±0% | 6,000 |
| 2005/05/26 | 1,055 | 1,065 | 1,055 | 1,062.5 | -2.5 | -0.2% | 1,600 |
| 2005/05/25 | 1,055 | 1,065 | 1,055 | 1,065 | -2.5 | -0.2% | 4,000 |
| 2005/05/24 | 1,060 | 1,067.5 | 1,060 | 1,067.5 | +17.5 | +1.7% | 5,200 |
| 2005/05/23 | 1,035 | 1,052.5 | 1,035 | 1,050 | +17.5 | +1.7% | 2,800 |
| 2005/05/20 | 1,025 | 1,032.5 | 1,025 | 1,032.5 | +2.5 | +0.2% | 1,600 |
| 2005/05/19 | 1,030 | 1,030 | 1,030 | 1,030 | +12.5 | +1.2% | 400 |
| 2005/05/18 | 1,012.5 | 1,017.5 | 1,010 | 1,017.5 | -32.5 | -3.1% | 2,400 |
| 2005/05/17 | 1,072.5 | 1,072.5 | 1,050 | 1,050 | -22.5 | -2.1% | 3,200 |
| 2005/05/16 | 1,072.5 | 1,077.5 | 1,072.5 | 1,072.5 | +7.5 | +0.7% | 2,400 |
| 2005/05/13 | 1,075 | 1,077.5 | 1,065 | 1,065 | -10 | -0.9% | 2,000 |
| 2005/05/12 | 1,075 | 1,077.5 | 1,075 | 1,075 | ±0 | ±0% | 3,600 |
| 2005/05/11 | 1,070 | 1,075 | 1,070 | 1,075 | +2.5 | +0.2% | 8,000 |
| 2005/05/10 | 1,060 | 1,075 | 1,060 | 1,072.5 | ±0 | ±0% | 5,600 |
| 2005/05/09 | 1,067.5 | 1,072.5 | 1,067.5 | 1,072.5 | +5 | +0.5% | 4,000 |
| 2005/05/06 | 1,065 | 1,067.5 | 1,052.5 | 1,067.5 | +5 | +0.5% | 8,800 |
| 2005/05/02 | 1,055 | 1,062.5 | 1,050 | 1,062.5 | -2.5 | -0.2% | 7,200 |
| 2005/04/28 | 1,065 | 1,075 | 1,052.5 | 1,065 | -7.5 | -0.7% | 3,200 |
| 2005/04/27 | 1,070 | 1,072.5 | 1,070 | 1,072.5 | +5 | +0.5% | 5,200 |
| 2005/04/26 | 1,047.5 | 1,082.5 | 1,047.5 | 1,067.5 | +22.5 | +2.2% | 20,400 |
| 2005/04/25 | 1,025 | 1,047.5 | 1,012.5 | 1,045 | +17.5 | +1.7% | 24,400 |
| 2005/04/22 | 1,027.5 | 1,030 | 1,022.5 | 1,027.5 | -2.5 | -0.2% | 14,400 |
| 2005/04/21 | 1,022.5 | 1,030 | 1,022.5 | 1,030 | +5 | +0.5% | 17,200 |
| 2005/04/20 | 1,025 | 1,027.5 | 1,025 | 1,025 | +12.5 | +1.2% | 11,600 |
| 2005/04/19 | 985 | 1,012.5 | 985 | 1,012.5 | +15 | +1.5% | 13,200 |
| 2005/04/18 | 997.5 | 997.5 | 955 | 997.5 | -25 | -2.4% | 16,000 |
| 2005/04/15 | 1,020 | 1,025 | 1,017.5 | 1,022.5 | -10 | -1% | 10,000 |
| 2005/04/14 | 1,025 | 1,032.5 | 1,022.5 | 1,032.5 | -12.5 | -1.2% | 16,800 |
| 2005/04/13 | 1,057.5 | 1,057.5 | 1,040 | 1,045 | -12.5 | -1.2% | 22,800 |
| 2005/04/12 | 1,060 | 1,060 | 1,055 | 1,057.5 | -5 | -0.5% | 4,800 |
| 2005/04/11 | 1,052.5 | 1,062.5 | 1,052.5 | 1,062.5 | +12.5 | +1.2% | 7,600 |
4751～
4800
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 | 398,500円 | +10.7% | +108.2% | 0.50% | 45.25倍 | 2.75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 | 489,900円 | +13.4% | -6.4% | 1.63% | 17.15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 | 340,500円 | +5.4% | +2.2% | 2.94% | 9.40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 | 101,800円 | +11.5% | +7.5% | 1.57% | 52.39倍 | 5.13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
