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 |
|---|---|---|---|---|---|---|---|
| 2005/06/16 | 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 |
| 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 |
4901～
4950
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
