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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 5,450 | 5,480 | 5,420 | 5,460 | -20 | -0.4% | 59,600 |
| 2017/07/21 | 5,480 | 5,490 | 5,420 | 5,480 | ±0 | ±0% | 70,900 |
| 2017/07/20 | 5,430 | 5,500 | 5,430 | 5,480 | +50 | +0.9% | 83,700 |
| 2017/07/19 | 5,460 | 5,460 | 5,300 | 5,430 | -30 | -0.5% | 114,700 |
| 2017/07/18 | 5,420 | 5,490 | 5,400 | 5,460 | +50 | +0.9% | 124,100 |
| 2017/07/14 | 5,300 | 5,410 | 5,290 | 5,410 | +90 | +1.7% | 111,700 |
| 2017/07/13 | 5,280 | 5,320 | 5,270 | 5,320 | +40 | +0.8% | 71,900 |
| 2017/07/12 | 5,280 | 5,300 | 5,260 | 5,280 | +20 | +0.4% | 66,400 |
| 2017/07/11 | 5,220 | 5,280 | 5,200 | 5,260 | +50 | +1% | 65,700 |
| 2017/07/10 | 5,250 | 5,300 | 5,210 | 5,210 | -50 | -1% | 82,100 |
| 2017/07/07 | 5,250 | 5,290 | 5,200 | 5,260 | +90 | +1.7% | 114,700 |
| 2017/07/06 | 5,190 | 5,200 | 5,160 | 5,170 | +10 | +0.2% | 43,300 |
| 2017/07/05 | 5,180 | 5,210 | 5,120 | 5,160 | -40 | -0.8% | 56,400 |
| 2017/07/04 | 5,260 | 5,280 | 5,200 | 5,200 | -60 | -1.1% | 85,400 |
| 2017/07/03 | 5,180 | 5,260 | 5,170 | 5,260 | +90 | +1.7% | 93,800 |
| 2017/06/30 | 5,140 | 5,190 | 5,130 | 5,170 | ±0 | ±0% | 57,100 |
| 2017/06/29 | 5,170 | 5,190 | 5,140 | 5,170 | +20 | +0.4% | 55,200 |
| 2017/06/28 | 5,180 | 5,210 | 5,150 | 5,150 | -30 | -0.6% | 62,400 |
| 2017/06/27 | 5,170 | 5,200 | 5,160 | 5,180 | +10 | +0.2% | 55,100 |
| 2017/06/26 | 5,120 | 5,180 | 5,080 | 5,170 | +30 | +0.6% | 86,700 |
| 2017/06/23 | 5,150 | 5,200 | 5,120 | 5,140 | -10 | -0.2% | 59,600 |
| 2017/06/22 | 5,180 | 5,200 | 5,120 | 5,150 | -30 | -0.6% | 74,000 |
| 2017/06/21 | 5,170 | 5,220 | 5,170 | 5,180 | -30 | -0.6% | 38,200 |
| 2017/06/20 | 5,240 | 5,270 | 5,210 | 5,210 | -30 | -0.6% | 53,500 |
| 2017/06/19 | 5,210 | 5,280 | 5,210 | 5,240 | +30 | +0.6% | 59,400 |
| 2017/06/16 | 5,180 | 5,230 | 5,140 | 5,210 | -10 | -0.2% | 95,000 |
| 2017/06/15 | 5,370 | 5,370 | 5,180 | 5,220 | -170 | -3.2% | 168,400 |
| 2017/06/14 | 5,190 | 5,410 | 5,170 | 5,390 | +270 | +5.3% | 294,400 |
| 2017/06/13 | 5,050 | 5,140 | 5,040 | 5,120 | +40 | +0.8% | 122,700 |
| 2017/06/12 | 4,985 | 5,080 | 4,980 | 5,080 | +90 | +1.8% | 317,200 |
| 2017/06/09 | 4,995 | 5,030 | 4,960 | 4,990 | ±0 | ±0% | 193,600 |
| 2017/06/08 | 4,880 | 5,040 | 4,870 | 4,990 | +230 | +4.8% | 479,100 |
| 2017/06/07 | 4,745 | 4,760 | 4,675 | 4,760 | +10 | +0.2% | 145,400 |
| 2017/06/06 | 4,770 | 4,810 | 4,740 | 4,750 | -20 | -0.4% | 137,200 |
| 2017/06/05 | 4,810 | 4,835 | 4,765 | 4,770 | -165 | -3.3% | 366,800 |
| 2017/06/02 | 4,990 | 4,990 | 4,920 | 4,935 | -45 | -0.9% | 96,300 |
| 2017/06/01 | 5,010 | 5,020 | 4,980 | 4,980 | -50 | -1% | 87,100 |
| 2017/05/31 | 4,980 | 5,050 | 4,980 | 5,030 | +10 | +0.2% | 91,100 |
| 2017/05/30 | 5,050 | 5,050 | 4,995 | 5,020 | ±0 | ±0% | 97,300 |
| 2017/05/29 | 4,945 | 5,040 | 4,945 | 5,020 | +75 | +1.5% | 144,700 |
| 2017/05/26 | 4,925 | 4,970 | 4,920 | 4,945 | +40 | +0.8% | 162,900 |
| 2017/05/25 | 4,900 | 4,930 | 4,895 | 4,905 | +5 | +0.1% | 126,500 |
| 2017/05/24 | 4,875 | 4,910 | 4,870 | 4,900 | +45 | +0.9% | 156,800 |
| 2017/05/23 | 4,820 | 4,870 | 4,820 | 4,855 | +35 | +0.7% | 160,000 |
| 2017/05/22 | 4,780 | 4,830 | 4,765 | 4,820 | +60 | +1.3% | 198,700 |
| 2017/05/19 | 4,705 | 4,775 | 4,685 | 4,760 | +70 | +1.5% | 263,200 |
| 2017/05/18 | 4,625 | 4,705 | 4,625 | 4,690 | +5 | +0.1% | 131,000 |
| 2017/05/17 | 4,650 | 4,695 | 4,645 | 4,685 | +35 | +0.8% | 102,600 |
| 2017/05/16 | 4,670 | 4,680 | 4,640 | 4,650 | -20 | -0.4% | 74,300 |
| 2017/05/15 | 4,660 | 4,695 | 4,650 | 4,670 | +20 | +0.4% | 151,600 |
1901～
1950
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
