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 |
|---|---|---|---|---|---|---|---|
| 2005/08/26 | 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 |
| 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 |
4851～
4900
件表示中 / 5897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 | 336,500円 | +3.4% | -16.5% | 0.59% | 39.33倍 | 2.21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 |
| ＡＯＫＩ ＨＤ | 163,000円 | +2.8% | +10.9% | 4.91% | 14.28倍 | 0.97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 |
| アダストリア | 288,500円 | +4.1% | +19.0% | 3.12% | 10.77倍 | 1.73倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ネクステージ | 168,400円 | +4.9% | +16.9% | 2.02% | 14.29倍 | 1.87倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ジョイ本田 | 208,900円 | +1.3% | +0.5% | 3.06% | 15.75倍 | 1.02倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
