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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 6,290 | 6,440 | 6,270 | 6,300 | +10 | +0.2% | 242,000 |
| 2017/12/15 | 6,050 | 6,350 | 6,020 | 6,290 | +190 | +3.1% | 464,500 |
| 2017/12/14 | 5,690 | 6,140 | 5,690 | 6,100 | +680 | +12.5% | 843,500 |
| 2017/12/13 | 5,430 | 5,480 | 5,360 | 5,420 | -50 | -0.9% | 97,000 |
| 2017/12/12 | 5,480 | 5,540 | 5,420 | 5,470 | ±0 | ±0% | 115,200 |
| 2017/12/11 | 5,400 | 5,470 | 5,360 | 5,470 | +80 | +1.5% | 71,400 |
| 2017/12/08 | 5,340 | 5,410 | 5,340 | 5,390 | +20 | +0.4% | 123,500 |
| 2017/12/07 | 5,270 | 5,380 | 5,270 | 5,370 | +110 | +2.1% | 85,300 |
| 2017/12/06 | 5,310 | 5,340 | 5,260 | 5,260 | -80 | -1.5% | 69,900 |
| 2017/12/05 | 5,380 | 5,440 | 5,320 | 5,340 | ±0 | ±0% | 105,300 |
| 2017/12/04 | 5,270 | 5,430 | 5,260 | 5,340 | +110 | +2.1% | 186,500 |
| 2017/12/01 | 5,220 | 5,240 | 5,200 | 5,230 | -10 | -0.2% | 47,800 |
| 2017/11/30 | 5,210 | 5,250 | 5,180 | 5,240 | +40 | +0.8% | 75,200 |
| 2017/11/29 | 5,160 | 5,250 | 5,150 | 5,200 | +60 | +1.2% | 111,400 |
| 2017/11/28 | 5,150 | 5,150 | 5,090 | 5,140 | +10 | +0.2% | 45,500 |
| 2017/11/27 | 5,120 | 5,150 | 5,100 | 5,130 | +20 | +0.4% | 64,400 |
| 2017/11/24 | 5,080 | 5,120 | 5,050 | 5,110 | +50 | +1% | 59,900 |
| 2017/11/22 | 5,110 | 5,110 | 5,040 | 5,060 | -30 | -0.6% | 42,600 |
| 2017/11/21 | 5,090 | 5,100 | 5,050 | 5,090 | +10 | +0.2% | 34,700 |
| 2017/11/20 | 5,060 | 5,110 | 5,000 | 5,080 | +20 | +0.4% | 76,000 |
| 2017/11/17 | 5,120 | 5,120 | 5,050 | 5,060 | -30 | -0.6% | 78,000 |
| 2017/11/16 | 4,950 | 5,110 | 4,940 | 5,090 | +145 | +2.9% | 96,200 |
| 2017/11/15 | 5,030 | 5,030 | 4,935 | 4,945 | -65 | -1.3% | 100,700 |
| 2017/11/14 | 5,050 | 5,050 | 4,980 | 5,010 | ±0 | ±0% | 102,100 |
| 2017/11/13 | 5,060 | 5,070 | 5,010 | 5,010 | -40 | -0.8% | 63,800 |
| 2017/11/10 | 5,060 | 5,080 | 5,030 | 5,050 | -10 | -0.2% | 58,700 |
| 2017/11/09 | 5,040 | 5,100 | 5,030 | 5,060 | +50 | +1% | 86,900 |
| 2017/11/08 | 5,060 | 5,080 | 5,000 | 5,010 | -40 | -0.8% | 103,500 |
| 2017/11/07 | 5,030 | 5,060 | 5,000 | 5,050 | -10 | -0.2% | 59,000 |
| 2017/11/06 | 5,030 | 5,070 | 5,020 | 5,060 | +40 | +0.8% | 61,000 |
| 2017/11/02 | 5,090 | 5,100 | 5,020 | 5,020 | -50 | -1% | 120,400 |
| 2017/11/01 | 5,080 | 5,090 | 5,050 | 5,070 | -10 | -0.2% | 78,500 |
| 2017/10/31 | 5,080 | 5,100 | 5,050 | 5,080 | -20 | -0.4% | 64,800 |
| 2017/10/30 | 5,160 | 5,160 | 5,080 | 5,100 | -50 | -1% | 97,200 |
| 2017/10/27 | 5,110 | 5,160 | 5,090 | 5,150 | -10 | -0.2% | 79,400 |
| 2017/10/26 | 5,150 | 5,200 | 5,090 | 5,160 | -10 | -0.2% | 113,200 |
| 2017/10/25 | 5,230 | 5,230 | 5,160 | 5,170 | -60 | -1.1% | 134,100 |
| 2017/10/24 | 5,240 | 5,250 | 5,210 | 5,230 | -30 | -0.6% | 80,000 |
| 2017/10/23 | 5,240 | 5,280 | 5,240 | 5,260 | +10 | +0.2% | 53,400 |
| 2017/10/20 | 5,280 | 5,280 | 5,240 | 5,250 | -30 | -0.6% | 58,500 |
| 2017/10/19 | 5,310 | 5,350 | 5,240 | 5,280 | +50 | +1% | 137,700 |
| 2017/10/18 | 5,230 | 5,250 | 5,220 | 5,230 | +10 | +0.2% | 55,400 |
| 2017/10/17 | 5,250 | 5,260 | 5,180 | 5,220 | -30 | -0.6% | 62,500 |
| 2017/10/16 | 5,240 | 5,270 | 5,190 | 5,250 | +20 | +0.4% | 84,800 |
| 2017/10/13 | 5,290 | 5,300 | 5,210 | 5,230 | -50 | -0.9% | 121,200 |
| 2017/10/12 | 5,180 | 5,300 | 5,170 | 5,280 | +140 | +2.7% | 199,300 |
| 2017/10/11 | 5,120 | 5,170 | 5,110 | 5,140 | +40 | +0.8% | 96,600 |
| 2017/10/10 | 5,030 | 5,110 | 5,030 | 5,100 | +70 | +1.4% | 97,400 |
| 2017/10/06 | 5,060 | 5,090 | 5,030 | 5,030 | -30 | -0.6% | 111,800 |
| 2017/10/05 | 4,995 | 5,060 | 4,995 | 5,060 | +65 | +1.3% | 103,000 |
1801～
1850
件表示中 / 5866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 | 313,500円 | +3.4% | -16.5% | 0.64% | 36.65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 |
| コーナン商事 | 380,000円 | +4.4% | +3.0% | 3.42% | 7.51倍 | 0.66倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ロイヤルＨＤ | 260,900円 | +9.5% | +6.6% | 1.23% | 26.48倍 | 2.56倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| アトム | 66,100円 | -4.0% | - | 0.00% | 3888.24倍 | 20.43倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ＡＯＫＩ ＨＤ | 146,300円 | +2.6% | +11.4% | 5.13% | 12.88倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
