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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 368 | 368 | 350 | 355 | -8 | -2.2% | 11,900 |
| 2010/07/08 | 364 | 366 | 362 | 363 | ±0 | ±0% | 1,100 |
| 2010/07/07 | 365 | 366 | 361 | 363 | -2 | -0.5% | 1,200 |
| 2010/07/06 | 360 | 366 | 360 | 365 | +5 | +1.4% | 1,100 |
| 2010/07/05 | 361 | 361 | 359 | 360 | -1 | -0.3% | 1,600 |
| 2010/07/02 | 356 | 362 | 356 | 361 | +5 | +1.4% | 700 |
| 2010/07/01 | 355 | 361 | 355 | 356 | -5 | -1.4% | 600 |
| 2010/06/30 | 364 | 364 | 355 | 361 | +6 | +1.7% | 1,500 |
| 2010/06/29 | 352 | 357 | 352 | 355 | +6 | +1.7% | 1,300 |
| 2010/06/28 | 362 | 367 | 349 | 349 | -13 | -3.6% | 4,400 |
| 2010/06/25 | 366 | 366 | 361 | 362 | +1 | +0.3% | 1,000 |
| 2010/06/24 | 365 | 365 | 361 | 361 | ±0 | ±0% | 200 |
| 2010/06/23 | 361 | 361 | 361 | 361 | ±0 | ±0% | 400 |
| 2010/06/22 | 363 | 365 | 361 | 361 | -1 | -0.3% | 2,700 |
| 2010/06/21 | 361 | 363 | 361 | 362 | +1 | +0.3% | 1,100 |
| 2010/06/18 | 360 | 361 | 360 | 361 | -1 | -0.3% | 600 |
| 2010/06/17 | 362 | 362 | 361 | 362 | -2 | -0.5% | 1,000 |
| 2010/06/16 | 363 | 364 | 363 | 364 | +4 | +1.1% | 1,000 |
| 2010/06/15 | 363 | 363 | 360 | 360 | -3 | -0.8% | 1,100 |
| 2010/06/14 | 360 | 363 | 360 | 363 | +8 | +2.3% | 1,200 |
| 2010/06/11 | 355 | 355 | 355 | 355 | -1 | -0.3% | 1,300 |
| 2010/06/10 | 362 | 362 | 355 | 356 | +1 | +0.3% | 4,600 |
| 2010/06/09 | 360 | 360 | 355 | 355 | -2 | -0.6% | 2,100 |
| 2010/06/08 | 359 | 360 | 357 | 357 | ±0 | ±0% | 800 |
| 2010/06/07 | 355 | 357 | 355 | 357 | -3 | -0.8% | 800 |
| 2010/06/04 | 355 | 362 | 355 | 360 | +5 | +1.4% | 1,800 |
| 2010/06/03 | 355 | 355 | 355 | 355 | -1 | -0.3% | 100 |
| 2010/06/02 | 361 | 361 | 355 | 356 | -5 | -1.4% | 400 |
| 2010/06/01 | 362 | 362 | 357 | 361 | +4 | +1.1% | 2,500 |
| 2010/05/31 | 354 | 358 | 354 | 357 | -1 | -0.3% | 600 |
| 2010/05/28 | 355 | 358 | 355 | 358 | +4 | +1.1% | 700 |
| 2010/05/27 | 350 | 354 | 350 | 354 | +13 | +3.8% | 700 |
| 2010/05/26 | 344 | 355 | 341 | 341 | -11 | -3.1% | 2,900 |
| 2010/05/25 | 350 | 352 | 342 | 352 | +2 | +0.6% | 5,400 |
| 2010/05/24 | 352 | 353 | 350 | 350 | -2 | -0.6% | 4,200 |
| 2010/05/21 | 353 | 356 | 352 | 352 | - | - | 2,900 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 362 | 362 | 352 | 353 | -3 | -0.8% | 3,500 |
| 2010/05/18 | 358 | 360 | 356 | 356 | -2 | -0.6% | 1,900 |
| 2010/05/17 | 358 | 360 | 358 | 358 | ±0 | ±0% | 1,900 |
| 2010/05/14 | 358 | 358 | 358 | 358 | -2 | -0.6% | 2,100 |
| 2010/05/13 | 364 | 364 | 360 | 360 | -1 | -0.3% | 1,000 |
| 2010/05/12 | 361 | 365 | 361 | 361 | ±0 | ±0% | 1,500 |
| 2010/05/11 | 366 | 366 | 361 | 361 | -4 | -1.1% | 1,400 |
| 2010/05/10 | 366 | 366 | 360 | 365 | ±0 | ±0% | 5,000 |
| 2010/05/07 | 359 | 365 | 351 | 365 | +5 | +1.4% | 7,200 |
| 2010/05/06 | 360 | 364 | 360 | 360 | -1 | -0.3% | 4,700 |
| 2010/04/30 | 365 | 365 | 361 | 361 | -3 | -0.8% | 3,900 |
| 2010/04/28 | 365 | 365 | 361 | 364 | -1 | -0.3% | 4,000 |
| 2010/04/27 | 364 | 365 | 363 | 365 | +2 | +0.6% | 2,700 |
3701～
3750
件表示中 / 3768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 | 46,600円 | +3.3% | -9.5% | 1.07% | 9.26倍 | 1.36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 |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| 文教堂ＨＤ | 6,200円 | +0.5% | +22.8% | 0.00% | 50.82倍 | -13.03倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| 魚 喜 | 105,400円 | +0.2% | -42.9% | 0.95% | 66.37倍 | 3.05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 |
市場注目の銘柄
チャート関連のコラム
