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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 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 |
| 2017/05/12 | 4,630 | 4,660 | 4,630 | 4,650 | +15 | +0.3% | 62,900 |
| 2017/05/11 | 4,670 | 4,675 | 4,625 | 4,635 | -20 | -0.4% | 77,300 |
| 2017/05/10 | 4,665 | 4,680 | 4,655 | 4,655 | -15 | -0.3% | 118,400 |
| 2017/05/09 | 4,600 | 4,670 | 4,600 | 4,670 | +70 | +1.5% | 210,400 |
| 2017/05/08 | 4,560 | 4,615 | 4,560 | 4,600 | +55 | +1.2% | 188,700 |
| 2017/05/02 | 4,560 | 4,575 | 4,545 | 4,545 | ±0 | ±0% | 121,300 |
| 2017/05/01 | 4,560 | 4,580 | 4,540 | 4,545 | -45 | -1% | 122,100 |
| 2017/04/28 | 4,640 | 4,640 | 4,580 | 4,590 | -30 | -0.6% | 111,200 |
| 2017/04/27 | 4,605 | 4,645 | 4,600 | 4,620 | ±0 | ±0% | 166,800 |
| 2017/04/26 | 4,600 | 4,625 | 4,555 | 4,620 | -15 | -0.3% | 704,700 |
| 2017/04/25 | 4,700 | 4,710 | 4,630 | 4,635 | -90 | -1.9% | 1,106,300 |
| 2017/04/24 | 4,765 | 4,765 | 4,710 | 4,725 | -20 | -0.4% | 282,300 |
| 2017/04/21 | 4,695 | 4,760 | 4,685 | 4,745 | +50 | +1.1% | 206,500 |
| 2017/04/20 | 4,700 | 4,710 | 4,675 | 4,695 | -5 | -0.1% | 140,500 |
| 2017/04/19 | 4,660 | 4,725 | 4,660 | 4,700 | +40 | +0.9% | 209,500 |
| 2017/04/18 | 4,720 | 4,725 | 4,640 | 4,660 | -35 | -0.7% | 164,900 |
| 2017/04/17 | 4,605 | 4,700 | 4,600 | 4,695 | +95 | +2.1% | 224,300 |
| 2017/04/14 | 4,690 | 4,705 | 4,585 | 4,600 | -120 | -2.5% | 275,300 |
| 2017/04/13 | 4,760 | 4,775 | 4,685 | 4,720 | -75 | -1.6% | 221,700 |
| 2017/04/12 | 4,800 | 4,825 | 4,770 | 4,795 | -15 | -0.3% | 151,000 |
| 2017/04/11 | 4,830 | 4,855 | 4,800 | 4,810 | -20 | -0.4% | 156,000 |
| 2017/04/10 | 4,830 | 4,870 | 4,820 | 4,830 | +15 | +0.3% | 175,400 |
| 2017/04/07 | 4,805 | 4,835 | 4,770 | 4,815 | +15 | +0.3% | 213,500 |
| 2017/04/06 | 4,815 | 4,845 | 4,785 | 4,800 | -5 | -0.1% | 198,400 |
| 2017/04/05 | 4,810 | 4,845 | 4,785 | 4,805 | ±0 | ±0% | 162,600 |
| 2017/04/04 | 4,750 | 4,825 | 4,750 | 4,805 | +20 | +0.4% | 300,200 |
| 2017/04/03 | 4,710 | 4,855 | 4,710 | 4,785 | +135 | +2.9% | 431,500 |
2001～
2050
件表示中 / 5939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 | 375,000円 | +3.4% | -16.5% | 0.53% | 43.83倍 | 2.46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 |
| バローＨＤ | 288,200円 | +5.6% | +7.0% | 2.43% | 10.84倍 | 0.89倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ベルク | 745,000円 | +6.8% | +5.0% | 1.66% | 12.47倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| アダストリア | 306,000円 | +4.1% | +19.0% | 2.94% | 11.38倍 | 1.83倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ゲンキードラ | 473,500円 | +10.5% | +8.1% | 0.27% | 19.19倍 | 2.70倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
市場注目の銘柄
チャート関連のコラム
