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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 4,995 | 5,030 | 4,980 | 4,995 | -25 | -0.5% | 93,600 |
| 2017/10/03 | 5,010 | 5,020 | 4,980 | 5,020 | +40 | +0.8% | 73,400 |
| 2017/10/02 | 5,000 | 5,010 | 4,960 | 4,980 | -50 | -1% | 122,200 |
| 2017/09/29 | 5,020 | 5,050 | 4,995 | 5,030 | +20 | +0.4% | 83,000 |
| 2017/09/28 | 4,965 | 5,010 | 4,940 | 5,010 | +45 | +0.9% | 82,700 |
| 2017/09/27 | 5,000 | 5,010 | 4,955 | 4,965 | -25 | -0.5% | 75,200 |
| 2017/09/26 | 5,030 | 5,030 | 4,970 | 4,990 | -30 | -0.6% | 113,800 |
| 2017/09/25 | 4,975 | 5,020 | 4,970 | 5,020 | +70 | +1.4% | 113,500 |
| 2017/09/22 | 4,975 | 4,985 | 4,935 | 4,950 | -25 | -0.5% | 130,000 |
| 2017/09/21 | 5,020 | 5,020 | 4,965 | 4,975 | -20 | -0.4% | 98,200 |
| 2017/09/20 | 5,040 | 5,040 | 4,975 | 4,995 | -25 | -0.5% | 140,700 |
| 2017/09/19 | 4,985 | 5,030 | 4,980 | 5,020 | +55 | +1.1% | 100,300 |
| 2017/09/15 | 4,955 | 4,975 | 4,940 | 4,965 | +5 | +0.1% | 120,800 |
| 2017/09/14 | 5,060 | 5,060 | 4,955 | 4,960 | -80 | -1.6% | 161,200 |
| 2017/09/13 | 5,020 | 5,080 | 4,990 | 5,040 | +45 | +0.9% | 203,500 |
| 2017/09/12 | 4,970 | 5,000 | 4,875 | 4,995 | +30 | +0.6% | 244,900 |
| 2017/09/11 | 5,070 | 5,080 | 4,940 | 4,965 | -105 | -2.1% | 421,500 |
| 2017/09/08 | 5,190 | 5,200 | 5,060 | 5,070 | -720 | -12.4% | 705,400 |
| 2017/09/07 | 5,740 | 5,880 | 5,710 | 5,790 | -50 | -0.9% | 109,400 |
| 2017/09/06 | 5,710 | 5,850 | 5,680 | 5,840 | ±0 | ±0% | 114,300 |
| 2017/09/05 | 5,970 | 5,970 | 5,750 | 5,840 | -130 | -2.2% | 77,300 |
| 2017/09/04 | 6,050 | 6,050 | 5,930 | 5,970 | -80 | -1.3% | 48,200 |
| 2017/09/01 | 6,020 | 6,070 | 6,020 | 6,050 | +10 | +0.2% | 37,600 |
| 2017/08/31 | 6,070 | 6,080 | 6,020 | 6,040 | -30 | -0.5% | 59,100 |
| 2017/08/30 | 5,980 | 6,130 | 5,970 | 6,070 | +150 | +2.5% | 170,000 |
| 2017/08/29 | 5,860 | 5,930 | 5,850 | 5,920 | +10 | +0.2% | 35,200 |
| 2017/08/28 | 5,840 | 5,920 | 5,840 | 5,910 | +90 | +1.5% | 53,500 |
| 2017/08/25 | 5,850 | 5,870 | 5,810 | 5,820 | -30 | -0.5% | 37,900 |
| 2017/08/24 | 5,900 | 5,970 | 5,850 | 5,850 | -10 | -0.2% | 81,500 |
| 2017/08/23 | 5,800 | 5,870 | 5,770 | 5,860 | +70 | +1.2% | 67,800 |
| 2017/08/22 | 5,690 | 5,820 | 5,680 | 5,790 | +150 | +2.7% | 115,000 |
| 2017/08/21 | 5,630 | 5,650 | 5,560 | 5,640 | +10 | +0.2% | 50,300 |
| 2017/08/18 | 5,660 | 5,660 | 5,560 | 5,630 | -30 | -0.5% | 78,000 |
| 2017/08/17 | 5,680 | 5,720 | 5,660 | 5,660 | -20 | -0.4% | 54,100 |
| 2017/08/16 | 5,740 | 5,740 | 5,670 | 5,680 | -60 | -1% | 35,600 |
| 2017/08/15 | 5,620 | 5,740 | 5,580 | 5,740 | +140 | +2.5% | 100,900 |
| 2017/08/14 | 5,590 | 5,620 | 5,510 | 5,600 | ±0 | ±0% | 67,300 |
| 2017/08/10 | 5,600 | 5,620 | 5,560 | 5,600 | ±0 | ±0% | 47,000 |
| 2017/08/09 | 5,620 | 5,620 | 5,550 | 5,600 | -40 | -0.7% | 53,400 |
| 2017/08/08 | 5,620 | 5,660 | 5,620 | 5,640 | +20 | +0.4% | 43,800 |
| 2017/08/07 | 5,600 | 5,640 | 5,560 | 5,620 | +40 | +0.7% | 60,400 |
| 2017/08/04 | 5,570 | 5,600 | 5,560 | 5,580 | ±0 | ±0% | 34,900 |
| 2017/08/03 | 5,510 | 5,600 | 5,510 | 5,580 | +30 | +0.5% | 56,400 |
| 2017/08/02 | 5,550 | 5,560 | 5,490 | 5,550 | ±0 | ±0% | 53,300 |
| 2017/08/01 | 5,560 | 5,560 | 5,510 | 5,550 | ±0 | ±0% | 40,000 |
| 2017/07/31 | 5,530 | 5,570 | 5,500 | 5,550 | -30 | -0.5% | 68,100 |
| 2017/07/28 | 5,530 | 5,580 | 5,490 | 5,580 | +80 | +1.5% | 186,200 |
| 2017/07/27 | 5,510 | 5,540 | 5,490 | 5,500 | -10 | -0.2% | 61,700 |
| 2017/07/26 | 5,500 | 5,540 | 5,480 | 5,510 | +30 | +0.5% | 66,700 |
| 2017/07/25 | 5,450 | 5,490 | 5,400 | 5,480 | +20 | +0.4% | 53,300 |
1851～
1900
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
