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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 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 |
| 2016/12/13 | 4,835 | 5,030 | 4,835 | 5,030 | +250 | +5.2% | 305,000 |
| 2016/12/12 | 4,755 | 4,800 | 4,720 | 4,780 | +30 | +0.6% | 111,000 |
| 2016/12/09 | 4,700 | 4,750 | 4,685 | 4,750 | +20 | +0.4% | 83,400 |
| 2016/12/08 | 4,740 | 4,740 | 4,685 | 4,730 | +10 | +0.2% | 90,900 |
| 2016/12/07 | 4,755 | 4,765 | 4,705 | 4,720 | -10 | -0.2% | 61,600 |
| 2016/12/06 | 4,725 | 4,745 | 4,695 | 4,730 | -10 | -0.2% | 100,200 |
| 2016/12/05 | 4,820 | 4,840 | 4,730 | 4,740 | -80 | -1.7% | 107,500 |
| 2016/12/02 | 4,935 | 4,935 | 4,805 | 4,820 | -100 | -2% | 83,000 |
| 2016/12/01 | 4,920 | 4,950 | 4,885 | 4,920 | +20 | +0.4% | 83,500 |
| 2016/11/30 | 4,885 | 4,920 | 4,865 | 4,900 | ±0 | ±0% | 62,000 |
| 2016/11/29 | 4,890 | 4,900 | 4,865 | 4,900 | +5 | +0.1% | 52,900 |
| 2016/11/28 | 4,825 | 4,900 | 4,795 | 4,895 | +75 | +1.6% | 123,700 |
| 2016/11/25 | 4,855 | 4,860 | 4,795 | 4,820 | -15 | -0.3% | 129,800 |
| 2016/11/24 | 4,870 | 4,875 | 4,810 | 4,835 | -35 | -0.7% | 128,400 |
| 2016/11/22 | 4,860 | 4,875 | 4,805 | 4,870 | +20 | +0.4% | 118,000 |
| 2016/11/21 | 4,840 | 4,865 | 4,820 | 4,850 | -35 | -0.7% | 84,000 |
| 2016/11/18 | 4,900 | 4,905 | 4,830 | 4,885 | -45 | -0.9% | 72,800 |
| 2016/11/17 | 4,880 | 4,965 | 4,880 | 4,930 | +40 | +0.8% | 58,400 |
| 2016/11/16 | 4,840 | 4,895 | 4,825 | 4,890 | +55 | +1.1% | 67,400 |
| 2016/11/15 | 4,920 | 4,920 | 4,780 | 4,835 | -45 | -0.9% | 113,800 |
| 2016/11/14 | 4,900 | 4,935 | 4,840 | 4,880 | ±0 | ±0% | 106,100 |
| 2016/11/11 | 5,040 | 5,040 | 4,865 | 4,880 | -170 | -3.4% | 135,400 |
| 2016/11/10 | 5,090 | 5,100 | 5,010 | 5,050 | +135 | +2.7% | 68,100 |
| 2016/11/09 | 5,090 | 5,110 | 4,800 | 4,915 | -165 | -3.2% | 159,600 |
| 2016/11/08 | 5,060 | 5,090 | 5,040 | 5,080 | +30 | +0.6% | 39,800 |
| 2016/11/07 | 5,090 | 5,110 | 5,030 | 5,050 | -10 | -0.2% | 50,700 |
| 2016/11/04 | 5,010 | 5,090 | 4,985 | 5,060 | -10 | -0.2% | 77,300 |
2101～
2150
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 | 372,500円 | +3.4% | -16.5% | 0.54% | 43.54倍 | 2.44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 | 287,400円 | +5.6% | +7.0% | 2.44% | 10.81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 | 742,000円 | +6.8% | +5.0% | 1.67% | 12.42倍 | 1.40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 | 303,500円 | +4.1% | +19.0% | 2.97% | 11.29倍 | 1.82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 | 474,500円 | +10.5% | +8.1% | 0.27% | 19.23倍 | 2.71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
該当銘柄がありません
チャート関連のコラム
