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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 6,080 | 6,080 | 5,620 | 5,660 | -370 | -6.1% | 193,400 |
| 2016/07/14 | 5,860 | 6,130 | 5,860 | 6,030 | +170 | +2.9% | 111,500 |
| 2016/07/13 | 6,090 | 6,090 | 5,830 | 5,860 | -180 | -3% | 118,500 |
| 2016/07/12 | 6,200 | 6,200 | 5,990 | 6,040 | -30 | -0.5% | 94,600 |
| 2016/07/11 | 6,070 | 6,160 | 6,050 | 6,070 | +70 | +1.2% | 76,500 |
| 2016/07/08 | 6,120 | 6,160 | 5,980 | 6,000 | -100 | -1.6% | 80,600 |
| 2016/07/07 | 6,170 | 6,270 | 6,060 | 6,100 | -140 | -2.2% | 105,900 |
| 2016/07/06 | 6,150 | 6,250 | 6,100 | 6,240 | +20 | +0.3% | 97,800 |
| 2016/07/05 | 6,380 | 6,420 | 6,130 | 6,220 | -190 | -3% | 114,500 |
| 2016/07/04 | 6,280 | 6,430 | 6,270 | 6,410 | +160 | +2.6% | 121,600 |
| 2016/07/01 | 6,010 | 6,310 | 6,010 | 6,250 | +230 | +3.8% | 114,500 |
| 2016/06/30 | 6,110 | 6,130 | 6,020 | 6,020 | -80 | -1.3% | 75,600 |
| 2016/06/29 | 6,240 | 6,250 | 6,020 | 6,100 | -100 | -1.6% | 86,500 |
| 2016/06/28 | 5,890 | 6,270 | 5,890 | 6,200 | +250 | +4.2% | 227,400 |
| 2016/06/27 | 5,600 | 5,970 | 5,600 | 5,950 | +350 | +6.3% | 137,300 |
| 2016/06/24 | 5,850 | 5,850 | 5,550 | 5,600 | -160 | -2.8% | 136,500 |
| 2016/06/23 | 5,830 | 5,870 | 5,710 | 5,760 | -110 | -1.9% | 94,100 |
| 2016/06/22 | 5,940 | 5,950 | 5,820 | 5,870 | -40 | -0.7% | 71,900 |
| 2016/06/21 | 5,740 | 5,960 | 5,730 | 5,910 | +120 | +2.1% | 119,900 |
| 2016/06/20 | 5,820 | 5,940 | 5,740 | 5,790 | ±0 | ±0% | 137,100 |
| 2016/06/17 | 5,980 | 6,100 | 5,740 | 5,790 | -220 | -3.7% | 215,200 |
| 2016/06/16 | 6,080 | 6,180 | 6,000 | 6,010 | -10 | -0.2% | 161,300 |
| 2016/06/15 | 6,070 | 6,160 | 5,860 | 6,020 | -20 | -0.3% | 253,800 |
| 2016/06/14 | 5,850 | 6,120 | 5,850 | 6,040 | +210 | +3.6% | 373,900 |
| 2016/06/13 | 5,710 | 5,890 | 5,690 | 5,830 | +90 | +1.6% | 233,100 |
| 2016/06/10 | 5,450 | 5,760 | 5,420 | 5,740 | +340 | +6.3% | 294,200 |
| 2016/06/09 | 5,290 | 5,530 | 5,260 | 5,400 | +130 | +2.5% | 198,300 |
| 2016/06/08 | 5,300 | 5,300 | 5,250 | 5,270 | +30 | +0.6% | 52,300 |
| 2016/06/07 | 5,300 | 5,340 | 5,190 | 5,240 | -60 | -1.1% | 151,400 |
| 2016/06/06 | 5,220 | 5,320 | 5,200 | 5,300 | +10 | +0.2% | 107,200 |
| 2016/06/03 | 5,220 | 5,290 | 5,200 | 5,290 | +90 | +1.7% | 95,100 |
| 2016/06/02 | 5,210 | 5,260 | 5,140 | 5,200 | -40 | -0.8% | 79,700 |
| 2016/06/01 | 5,200 | 5,280 | 5,200 | 5,240 | +20 | +0.4% | 90,800 |
| 2016/05/31 | 5,110 | 5,230 | 5,090 | 5,220 | +130 | +2.6% | 139,300 |
| 2016/05/30 | 5,040 | 5,110 | 5,020 | 5,090 | +60 | +1.2% | 89,800 |
| 2016/05/27 | 5,000 | 5,040 | 4,965 | 5,030 | +35 | +0.7% | 67,500 |
| 2016/05/26 | 4,960 | 5,020 | 4,955 | 4,995 | +40 | +0.8% | 95,200 |
| 2016/05/25 | 5,020 | 5,020 | 4,945 | 4,955 | -45 | -0.9% | 79,100 |
| 2016/05/24 | 4,910 | 5,000 | 4,905 | 5,000 | +90 | +1.8% | 120,100 |
| 2016/05/23 | 4,960 | 4,960 | 4,880 | 4,910 | -50 | -1% | 56,600 |
| 2016/05/20 | 4,895 | 4,985 | 4,885 | 4,960 | +65 | +1.3% | 118,000 |
| 2016/05/19 | 4,860 | 4,900 | 4,850 | 4,895 | +40 | +0.8% | 57,000 |
| 2016/05/18 | 4,885 | 4,885 | 4,815 | 4,855 | -40 | -0.8% | 69,900 |
| 2016/05/17 | 4,810 | 4,895 | 4,800 | 4,895 | +95 | +2% | 95,600 |
| 2016/05/16 | 4,820 | 4,875 | 4,780 | 4,800 | +15 | +0.3% | 77,200 |
| 2016/05/13 | 4,800 | 4,810 | 4,755 | 4,785 | -15 | -0.3% | 46,100 |
| 2016/05/12 | 4,770 | 4,800 | 4,730 | 4,800 | ±0 | ±0% | 46,700 |
| 2016/05/11 | 4,865 | 4,865 | 4,770 | 4,800 | -15 | -0.3% | 82,200 |
| 2016/05/10 | 4,730 | 4,825 | 4,715 | 4,815 | +85 | +1.8% | 114,100 |
| 2016/05/09 | 4,715 | 4,745 | 4,680 | 4,730 | +85 | +1.8% | 93,500 |
2151～
2200
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
