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 |
|---|---|---|---|---|---|---|---|
| 2016/09/29 | 4,775 | 4,850 | 4,735 | 4,845 | +80 | +1.7% | 128,900 |
| 2016/09/28 | 4,770 | 4,790 | 4,725 | 4,765 | ±0 | ±0% | 95,700 |
| 2016/09/27 | 4,735 | 4,765 | 4,665 | 4,765 | +35 | +0.7% | 104,400 |
| 2016/09/26 | 4,805 | 4,820 | 4,725 | 4,730 | -80 | -1.7% | 113,200 |
| 2016/09/23 | 4,785 | 4,810 | 4,735 | 4,810 | +40 | +0.8% | 125,700 |
| 2016/09/21 | 4,670 | 4,770 | 4,660 | 4,770 | +80 | +1.7% | 108,000 |
| 2016/09/20 | 4,680 | 4,710 | 4,615 | 4,690 | +50 | +1.1% | 109,400 |
| 2016/09/16 | 4,605 | 4,640 | 4,570 | 4,640 | +35 | +0.8% | 85,500 |
| 2016/09/15 | 4,615 | 4,625 | 4,600 | 4,605 | -15 | -0.3% | 64,200 |
| 2016/09/14 | 4,665 | 4,690 | 4,615 | 4,620 | -45 | -1% | 89,300 |
| 2016/09/13 | 4,690 | 4,700 | 4,655 | 4,665 | +20 | +0.4% | 81,700 |
| 2016/09/12 | 4,640 | 4,660 | 4,610 | 4,645 | -35 | -0.7% | 145,200 |
| 2016/09/09 | 4,795 | 4,795 | 4,660 | 4,680 | -140 | -2.9% | 312,700 |
| 2016/09/08 | 4,875 | 4,920 | 4,805 | 4,820 | -55 | -1.1% | 251,800 |
| 2016/09/07 | 4,805 | 4,960 | 4,655 | 4,875 | -445 | -8.4% | 665,900 |
| 2016/09/06 | 5,150 | 5,350 | 5,150 | 5,320 | +200 | +3.9% | 116,000 |
| 2016/09/05 | 5,130 | 5,170 | 5,080 | 5,120 | +50 | +1% | 66,900 |
| 2016/09/02 | 4,995 | 5,070 | 4,990 | 5,070 | +80 | +1.6% | 70,000 |
| 2016/09/01 | 5,080 | 5,080 | 4,990 | 4,990 | -70 | -1.4% | 90,600 |
| 2016/08/31 | 5,050 | 5,090 | 4,985 | 5,060 | -30 | -0.6% | 80,200 |
| 2016/08/30 | 5,120 | 5,170 | 5,040 | 5,090 | +10 | +0.2% | 48,400 |
| 2016/08/29 | 5,270 | 5,270 | 5,050 | 5,080 | -210 | -4% | 110,500 |
| 2016/08/26 | 5,250 | 5,330 | 5,200 | 5,290 | +10 | +0.2% | 53,300 |
| 2016/08/25 | 5,380 | 5,430 | 5,250 | 5,280 | -110 | -2% | 54,100 |
| 2016/08/24 | 5,450 | 5,450 | 5,340 | 5,390 | -60 | -1.1% | 46,700 |
| 2016/08/23 | 5,400 | 5,580 | 5,380 | 5,450 | +130 | +2.4% | 102,300 |
| 2016/08/22 | 5,260 | 5,370 | 5,250 | 5,320 | +150 | +2.9% | 52,900 |
| 2016/08/19 | 5,220 | 5,230 | 5,090 | 5,170 | -40 | -0.8% | 50,800 |
| 2016/08/18 | 5,300 | 5,360 | 5,140 | 5,210 | -120 | -2.3% | 107,300 |
| 2016/08/17 | 5,410 | 5,420 | 5,280 | 5,330 | -50 | -0.9% | 55,500 |
| 2016/08/16 | 5,500 | 5,500 | 5,350 | 5,380 | -110 | -2% | 76,800 |
| 2016/08/15 | 5,410 | 5,530 | 5,370 | 5,490 | +180 | +3.4% | 100,200 |
| 2016/08/12 | 5,200 | 5,320 | 5,150 | 5,310 | +70 | +1.3% | 76,500 |
| 2016/08/10 | 5,180 | 5,290 | 5,150 | 5,240 | +20 | +0.4% | 52,600 |
| 2016/08/09 | 5,020 | 5,240 | 5,020 | 5,220 | +130 | +2.6% | 77,700 |
| 2016/08/08 | 5,170 | 5,200 | 5,010 | 5,090 | -160 | -3% | 100,000 |
| 2016/08/05 | 5,350 | 5,410 | 5,150 | 5,250 | -60 | -1.1% | 92,200 |
| 2016/08/04 | 5,620 | 5,620 | 5,250 | 5,310 | -260 | -4.7% | 181,900 |
| 2016/08/03 | 5,580 | 5,740 | 5,560 | 5,570 | +40 | +0.7% | 153,200 |
| 2016/08/02 | 5,440 | 5,580 | 5,410 | 5,530 | +90 | +1.7% | 86,800 |
| 2016/08/01 | 5,390 | 5,510 | 5,310 | 5,440 | +10 | +0.2% | 101,000 |
| 2016/07/29 | 5,420 | 5,440 | 5,310 | 5,430 | +50 | +0.9% | 65,100 |
| 2016/07/28 | 5,400 | 5,410 | 5,320 | 5,380 | -60 | -1.1% | 166,800 |
| 2016/07/27 | 5,590 | 5,590 | 5,410 | 5,440 | -120 | -2.2% | 86,100 |
| 2016/07/26 | 5,500 | 5,600 | 5,500 | 5,560 | +80 | +1.5% | 59,500 |
| 2016/07/25 | 5,520 | 5,600 | 5,470 | 5,480 | -50 | -0.9% | 63,100 |
| 2016/07/22 | 5,570 | 5,650 | 5,470 | 5,530 | -30 | -0.5% | 71,600 |
| 2016/07/21 | 5,820 | 5,850 | 5,540 | 5,560 | -260 | -4.5% | 121,500 |
| 2016/07/20 | 5,680 | 5,830 | 5,670 | 5,820 | +40 | +0.7% | 74,000 |
| 2016/07/19 | 5,700 | 5,790 | 5,560 | 5,780 | +120 | +2.1% | 145,800 |
2101～
2150
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
