カルラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 466 | 466 | 466 | 466 | ±0 | ±0% | 2,200 |
| 2024/11/21 | 469 | 469 | 465 | 466 | +1 | +0.2% | 5,500 |
| 2024/11/20 | 467 | 467 | 462 | 465 | -2 | -0.4% | 2,800 |
| 2024/11/19 | 466 | 467 | 465 | 467 | +6 | +1.3% | 1,200 |
| 2024/11/18 | 466 | 468 | 461 | 461 | -5 | -1.1% | 5,100 |
| 2024/11/15 | 470 | 470 | 466 | 466 | -4 | -0.9% | 2,000 |
| 2024/11/14 | 469 | 470 | 468 | 470 | +1 | +0.2% | 2,900 |
| 2024/11/13 | 467 | 470 | 466 | 469 | +4 | +0.9% | 7,400 |
| 2024/11/12 | 467 | 467 | 465 | 465 | -2 | -0.4% | 1,700 |
| 2024/11/11 | 467 | 468 | 466 | 467 | ±0 | ±0% | 2,000 |
| 2024/11/08 | 467 | 468 | 466 | 467 | ±0 | ±0% | 4,100 |
| 2024/11/07 | 466 | 467 | 463 | 467 | +4 | +0.9% | 5,400 |
| 2024/11/06 | 466 | 467 | 458 | 463 | +3 | +0.7% | 2,700 |
| 2024/11/05 | 465 | 465 | 459 | 460 | -1 | -0.2% | 3,700 |
| 2024/11/01 | 462 | 464 | 458 | 461 | -2 | -0.4% | 2,400 |
| 2024/10/31 | 459 | 463 | 457 | 463 | +8 | +1.8% | 7,000 |
| 2024/10/30 | 455 | 458 | 454 | 455 | +4 | +0.9% | 2,700 |
| 2024/10/29 | 452 | 452 | 451 | 451 | +1 | +0.2% | 400 |
| 2024/10/28 | 448 | 458 | 448 | 450 | +2 | +0.4% | 3,900 |
| 2024/10/25 | 454 | 454 | 447 | 448 | -1 | -0.2% | 2,900 |
| 2024/10/24 | 452 | 452 | 447 | 449 | -3 | -0.7% | 2,800 |
| 2024/10/23 | 456 | 456 | 451 | 452 | -4 | -0.9% | 4,000 |
| 2024/10/22 | 458 | 458 | 456 | 456 | -2 | -0.4% | 2,500 |
| 2024/10/21 | 455 | 458 | 455 | 458 | +5 | +1.1% | 2,300 |
| 2024/10/18 | 456 | 456 | 453 | 453 | -2 | -0.4% | 1,900 |
| 2024/10/17 | 455 | 455 | 453 | 455 | +2 | +0.4% | 1,300 |
| 2024/10/16 | 453 | 453 | 453 | 453 | ±0 | ±0% | 600 |
| 2024/10/15 | 453 | 455 | 452 | 453 | -1 | -0.2% | 1,100 |
| 2024/10/11 | 453 | 454 | 451 | 454 | -1 | -0.2% | 1,100 |
| 2024/10/10 | 456 | 457 | 453 | 455 | +1 | +0.2% | 4,300 |
| 2024/10/09 | 455 | 455 | 454 | 454 | -1 | -0.2% | 2,200 |
| 2024/10/08 | 453 | 458 | 452 | 455 | +5 | +1.1% | 5,800 |
| 2024/10/07 | 454 | 454 | 444 | 450 | -7 | -1.5% | 27,000 |
| 2024/10/04 | 464 | 468 | 457 | 457 | -8 | -1.7% | 19,500 |
| 2024/10/03 | 468 | 469 | 464 | 465 | -3 | -0.6% | 4,200 |
| 2024/10/02 | 470 | 470 | 467 | 468 | -3 | -0.6% | 4,000 |
| 2024/10/01 | 468 | 471 | 468 | 471 | +2 | +0.4% | 2,400 |
| 2024/09/30 | 464 | 471 | 463 | 469 | +5 | +1.1% | 10,300 |
| 2024/09/27 | 461 | 465 | 461 | 464 | +4 | +0.9% | 6,500 |
| 2024/09/26 | 465 | 465 | 458 | 460 | -2 | -0.4% | 8,700 |
| 2024/09/25 | 457 | 465 | 457 | 462 | +7 | +1.5% | 6,300 |
| 2024/09/24 | 450 | 456 | 450 | 455 | +5 | +1.1% | 5,300 |
| 2024/09/20 | 446 | 451 | 445 | 450 | +5 | +1.1% | 5,300 |
| 2024/09/19 | 443 | 445 | 443 | 445 | +3 | +0.7% | 1,300 |
| 2024/09/18 | 446 | 446 | 442 | 442 | -4 | -0.9% | 400 |
| 2024/09/17 | 441 | 448 | 440 | 446 | +4 | +0.9% | 4,400 |
| 2024/09/13 | 441 | 443 | 441 | 442 | -2 | -0.5% | 2,700 |
| 2024/09/12 | 444 | 445 | 444 | 444 | ±0 | ±0% | 900 |
| 2024/09/11 | 444 | 444 | 441 | 444 | +1 | +0.2% | 2,800 |
| 2024/09/10 | 450 | 450 | 443 | 443 | -3 | -0.7% | 4,600 |
151～
200
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「カルラ」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 |
|---|---|---|---|---|---|---|---|---|
| カルラ | 45,700円 | +3.3% | -9.5% | 1.09% | 9.08倍 | 1.33倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| 和 心 | 44,200円 | +33.7% | 0.0% | 0.00% | 8.10倍 | 5.46倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| 魚 喜 | 105,200円 | +0.2% | -42.9% | 0.95% | 66.25倍 | 3.04倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| サンオータス | 83,100円 | - | - | 0.00% | - | 0.76倍 |
|
神奈川県でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。創業家によるＴＯＢ成立 |
市場注目の銘柄
チャート関連のコラム
