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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 4,660 | 4,660 | 4,600 | 4,605 | -55 | -1.2% | 93,800 |
| 2017/02/24 | 4,690 | 4,690 | 4,640 | 4,660 | -35 | -0.7% | 72,900 |
| 2017/02/23 | 4,655 | 4,695 | 4,640 | 4,695 | +45 | +1% | 65,800 |
| 2017/02/22 | 4,655 | 4,655 | 4,625 | 4,650 | ±0 | ±0% | 54,600 |
| 2017/02/21 | 4,635 | 4,655 | 4,615 | 4,650 | +10 | +0.2% | 50,500 |
| 2017/02/20 | 4,615 | 4,640 | 4,600 | 4,640 | +25 | +0.5% | 35,200 |
| 2017/02/17 | 4,605 | 4,615 | 4,580 | 4,615 | +20 | +0.4% | 43,200 |
| 2017/02/16 | 4,605 | 4,625 | 4,590 | 4,595 | -15 | -0.3% | 51,800 |
| 2017/02/15 | 4,675 | 4,680 | 4,595 | 4,610 | -25 | -0.5% | 99,800 |
| 2017/02/14 | 4,725 | 4,725 | 4,635 | 4,635 | -60 | -1.3% | 75,500 |
| 2017/02/13 | 4,635 | 4,700 | 4,630 | 4,695 | +90 | +2% | 100,800 |
| 2017/02/10 | 4,570 | 4,610 | 4,570 | 4,605 | +55 | +1.2% | 63,700 |
| 2017/02/09 | 4,565 | 4,580 | 4,540 | 4,550 | -10 | -0.2% | 72,500 |
| 2017/02/08 | 4,560 | 4,575 | 4,540 | 4,560 | ±0 | ±0% | 70,300 |
| 2017/02/07 | 4,580 | 4,580 | 4,550 | 4,560 | -25 | -0.5% | 55,900 |
| 2017/02/06 | 4,600 | 4,600 | 4,550 | 4,585 | +25 | +0.5% | 72,000 |
| 2017/02/03 | 4,615 | 4,625 | 4,540 | 4,560 | -50 | -1.1% | 196,000 |
| 2017/02/02 | 4,665 | 4,680 | 4,605 | 4,610 | -70 | -1.5% | 158,900 |
| 2017/02/01 | 4,690 | 4,695 | 4,660 | 4,680 | -25 | -0.5% | 127,600 |
| 2017/01/31 | 4,760 | 4,760 | 4,700 | 4,705 | -75 | -1.6% | 106,400 |
| 2017/01/30 | 4,770 | 4,785 | 4,740 | 4,780 | +20 | +0.4% | 86,600 |
| 2017/01/27 | 4,740 | 4,775 | 4,735 | 4,760 | +25 | +0.5% | 106,800 |
| 2017/01/26 | 4,705 | 4,740 | 4,690 | 4,735 | +45 | +1% | 70,100 |
| 2017/01/25 | 4,720 | 4,720 | 4,670 | 4,690 | -10 | -0.2% | 78,600 |
| 2017/01/24 | 4,715 | 4,730 | 4,680 | 4,700 | -15 | -0.3% | 92,200 |
| 2017/01/23 | 4,715 | 4,720 | 4,700 | 4,715 | +15 | +0.3% | 60,400 |
| 2017/01/20 | 4,715 | 4,720 | 4,690 | 4,700 | -25 | -0.5% | 124,300 |
| 2017/01/19 | 4,735 | 4,770 | 4,715 | 4,725 | -20 | -0.4% | 84,400 |
| 2017/01/18 | 4,760 | 4,770 | 4,700 | 4,745 | -10 | -0.2% | 108,500 |
| 2017/01/17 | 4,820 | 4,820 | 4,755 | 4,755 | -55 | -1.1% | 70,800 |
| 2017/01/16 | 4,825 | 4,840 | 4,795 | 4,810 | +15 | +0.3% | 63,000 |
| 2017/01/13 | 4,775 | 4,815 | 4,760 | 4,795 | ±0 | ±0% | 75,300 |
| 2017/01/12 | 4,850 | 4,855 | 4,785 | 4,795 | -60 | -1.2% | 172,800 |
| 2017/01/11 | 4,870 | 4,875 | 4,850 | 4,855 | -15 | -0.3% | 77,800 |
| 2017/01/10 | 4,920 | 4,925 | 4,855 | 4,870 | -65 | -1.3% | 131,300 |
| 2017/01/06 | 4,880 | 4,935 | 4,870 | 4,935 | +55 | +1.1% | 123,800 |
| 2017/01/05 | 4,890 | 4,920 | 4,855 | 4,880 | -15 | -0.3% | 125,600 |
| 2017/01/04 | 4,945 | 4,950 | 4,895 | 4,895 | -20 | -0.4% | 97,600 |
| 2016/12/30 | 4,885 | 4,930 | 4,865 | 4,915 | +40 | +0.8% | 71,400 |
| 2016/12/29 | 4,925 | 4,950 | 4,850 | 4,875 | -50 | -1% | 117,800 |
| 2016/12/28 | 4,925 | 4,950 | 4,920 | 4,925 | +15 | +0.3% | 86,700 |
| 2016/12/27 | 4,870 | 4,920 | 4,860 | 4,910 | +45 | +0.9% | 98,500 |
| 2016/12/26 | 4,850 | 4,870 | 4,825 | 4,865 | +5 | +0.1% | 76,300 |
| 2016/12/22 | 4,815 | 4,875 | 4,795 | 4,860 | +45 | +0.9% | 111,800 |
| 2016/12/21 | 4,820 | 4,835 | 4,800 | 4,815 | -5 | -0.1% | 110,600 |
| 2016/12/20 | 4,780 | 4,825 | 4,765 | 4,820 | +55 | +1.2% | 109,900 |
| 2016/12/19 | 4,810 | 4,810 | 4,755 | 4,765 | -45 | -0.9% | 129,300 |
| 2016/12/16 | 4,880 | 4,895 | 4,805 | 4,810 | -85 | -1.7% | 172,300 |
| 2016/12/15 | 5,000 | 5,000 | 4,880 | 4,895 | -115 | -2.3% | 167,700 |
| 2016/12/14 | 5,030 | 5,090 | 4,970 | 5,010 | -20 | -0.4% | 141,000 |
2001～
2050
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
