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 |
|---|---|---|---|---|---|---|---|
| 2005/04/08 | 1,055 | 1,057.5 | 1,050 | 1,050 | -5 | -0.5% | 14,800 |
| 2005/04/07 | 1,057.5 | 1,062.5 | 1,052.5 | 1,055 | -2.5 | -0.2% | 8,400 |
| 2005/04/06 | 1,055 | 1,057.5 | 1,052.5 | 1,057.5 | +2.5 | +0.2% | 9,200 |
| 2005/04/05 | 1,055 | 1,067.5 | 1,052.5 | 1,055 | +10 | +1% | 10,000 |
| 2005/04/04 | 1,032.5 | 1,047.5 | 1,027.5 | 1,045 | +12.5 | +1.2% | 23,200 |
| 2005/04/01 | 1,045 | 1,045 | 1,030 | 1,032.5 | -17.5 | -1.7% | 14,400 |
| 2005/03/31 | 1,080 | 1,080 | 1,022.5 | 1,050 | +7.5 | +0.7% | 48,800 |
| 2005/03/30 | 1,017.5 | 1,042.5 | 1,012.5 | 1,042.5 | +32.5 | +3.2% | 20,000 |
| 2005/03/29 | 1,007.5 | 1,017.5 | 1,002.5 | 1,010 | +15 | +1.5% | 18,800 |
| 2005/03/28 | 987.5 | 1,000 | 980 | 995 | +17.5 | +1.8% | 16,800 |
| 2005/03/25 | 977.5 | 982.5 | 975 | 977.5 | +2.5 | +0.3% | 10,800 |
| 2005/03/24 | 975 | 980 | 970 | 975 | +5 | +0.5% | 18,400 |
| 2005/03/23 | 957.5 | 970 | 957.5 | 970 | +10 | +1% | 10,000 |
| 2005/03/22 | 950 | 962.5 | 947.5 | 960 | +35 | +3.8% | 19,200 |
| 2005/03/18 | 917.5 | 925 | 912.5 | 925 | +7.5 | +0.8% | 50,000 |
| 2005/03/17 | 905 | 917.5 | 897.5 | 917.5 | +15 | +1.7% | 17,600 |
| 2005/03/16 | 910 | 917.5 | 900 | 902.5 | +2.5 | +0.3% | 10,800 |
| 2005/03/15 | 897.5 | 900 | 887.5 | 900 | +15 | +1.7% | 19,200 |
| 2005/03/14 | 897.5 | 897.5 | 885 | 885 | -5 | -0.6% | 7,200 |
| 2005/03/11 | 892.5 | 900 | 890 | 890 | -10 | -1.1% | 5,600 |
| 2005/03/10 | 902.5 | 910 | 890 | 900 | +12.5 | +1.4% | 15,600 |
| 2005/03/09 | 887.5 | 887.5 | 882.5 | 887.5 | +7.5 | +0.9% | 5,600 |
| 2005/03/08 | 887.5 | 887.5 | 875 | 880 | +2.5 | +0.3% | 2,800 |
| 2005/03/07 | 885 | 897.5 | 877.5 | 877.5 | -5 | -0.6% | 17,600 |
| 2005/03/04 | 887.5 | 887.5 | 877.5 | 882.5 | -2.5 | -0.3% | 10,000 |
| 2005/03/03 | 867.5 | 885 | 867.5 | 885 | +17.5 | +2% | 22,800 |
| 2005/03/02 | 865 | 870 | 865 | 867.5 | +5 | +0.6% | 4,800 |
| 2005/03/01 | 862.5 | 865 | 862.5 | 862.5 | -5 | -0.6% | 2,400 |
| 2005/02/28 | 865 | 867.5 | 865 | 867.5 | ±0 | ±0% | 3,600 |
| 2005/02/25 | 862.5 | 870 | 860 | 867.5 | +7.5 | +0.9% | 4,400 |
| 2005/02/24 | 862.5 | 862.5 | 860 | 860 | -2.5 | -0.3% | 2,400 |
| 2005/02/23 | 862.5 | 865 | 860 | 862.5 | -2.5 | -0.3% | 4,400 |
| 2005/02/22 | 862.5 | 865 | 862.5 | 865 | -7.5 | -0.9% | 1,600 |
| 2005/02/21 | 865 | 872.5 | 862.5 | 872.5 | +20 | +2.3% | 13,200 |
| 2005/02/18 | 852.5 | 862.5 | 852.5 | 852.5 | -12.5 | -1.4% | 8,800 |
| 2005/02/17 | 862.5 | 865 | 860 | 865 | +2.5 | +0.3% | 10,800 |
| 2005/02/16 | 862.5 | 867.5 | 862.5 | 862.5 | ±0 | ±0% | 2,000 |
| 2005/02/15 | 875 | 875 | 862.5 | 862.5 | -2.5 | -0.3% | 20,400 |
| 2005/02/14 | 870 | 870 | 860 | 865 | +5 | +0.6% | 11,200 |
| 2005/02/10 | 870 | 870 | 860 | 860 | -10 | -1.1% | 20,400 |
| 2005/02/09 | 862.5 | 870 | 862.5 | 870 | +7.5 | +0.9% | 3,200 |
| 2005/02/08 | 855 | 870 | 855 | 862.5 | ±0 | ±0% | 8,800 |
| 2005/02/07 | 870 | 870 | 855 | 862.5 | +2.5 | +0.3% | 20,800 |
| 2005/02/04 | 862.5 | 865 | 850 | 860 | -5 | -0.6% | 20,400 |
| 2005/02/03 | 860 | 872.5 | 847.5 | 865 | +10 | +1.2% | 52,400 |
| 2005/02/02 | 812.5 | 857.5 | 812.5 | 855 | +32.5 | +4% | 28,400 |
| 2005/02/01 | 807.5 | 822.5 | 805 | 822.5 | +22.5 | +2.8% | 27,600 |
| 2005/01/31 | 777.5 | 805 | 777.5 | 800 | +22.5 | +2.9% | 11,200 |
| 2005/01/28 | 782.5 | 782.5 | 777.5 | 777.5 | ±0 | ±0% | 2,800 |
| 2005/01/27 | 780 | 780 | 775 | 777.5 | +2.5 | +0.3% | 3,600 |
4801～
4850
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 | 401,000円 | +10.7% | +108.2% | 0.50% | 45.54倍 | 2.76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 | 491,800円 | +13.4% | -6.4% | 1.63% | 17.22倍 | 1.28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 | 101,900円 | +11.5% | +7.5% | 1.57% | 52.45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 | 1,077,000円 | +8.3% | +12.1% | 0.31% | 23.47倍 | 2.71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
