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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 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 |
4851～
4900
件表示中 / 5940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 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48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 |
| 物語コーポ | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 壱番屋 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93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 |
| ＡＯＫＩ ＨＤ | 180,100円 | +2.8% | +10.9% | 4.44% | 15.78倍 | 1.07倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| バローＨＤ | 288,000円 | +5.6% | +7.0% | 2.43% | 10.83倍 | 0.89倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
