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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 5,030 | 5,180 | 5,010 | 5,150 | +70 | +1.4% | 60,300 |
| 2016/02/18 | 5,160 | 5,160 | 5,040 | 5,080 | +30 | +0.6% | 57,700 |
| 2016/02/17 | 5,180 | 5,200 | 4,975 | 5,050 | -80 | -1.6% | 85,800 |
| 2016/02/16 | 4,925 | 5,200 | 4,925 | 5,130 | +215 | +4.4% | 134,500 |
| 2016/02/15 | 4,915 | 4,955 | 4,740 | 4,915 | +260 | +5.6% | 69,200 |
| 2016/02/12 | 4,660 | 4,740 | 4,525 | 4,655 | -185 | -3.8% | 127,700 |
| 2016/02/10 | 5,020 | 5,050 | 4,770 | 4,840 | -180 | -3.6% | 114,900 |
| 2016/02/09 | 5,080 | 5,150 | 4,970 | 5,020 | -220 | -4.2% | 94,600 |
| 2016/02/08 | 5,020 | 5,280 | 5,020 | 5,240 | +170 | +3.4% | 77,800 |
| 2016/02/05 | 5,110 | 5,160 | 5,030 | 5,070 | -100 | -1.9% | 65,600 |
| 2016/02/04 | 5,360 | 5,360 | 5,110 | 5,170 | -270 | -5% | 118,500 |
| 2016/02/03 | 5,350 | 5,440 | 5,200 | 5,440 | -10 | -0.2% | 179,300 |
| 2016/02/02 | 5,280 | 5,470 | 5,230 | 5,450 | +120 | +2.3% | 119,100 |
| 2016/02/01 | 5,100 | 5,330 | 5,090 | 5,330 | +280 | +5.5% | 134,900 |
| 2016/01/29 | 4,945 | 5,050 | 4,865 | 5,050 | +115 | +2.3% | 83,600 |
| 2016/01/28 | 4,935 | 4,970 | 4,845 | 4,935 | -40 | -0.8% | 77,100 |
| 2016/01/27 | 4,980 | 5,050 | 4,925 | 4,975 | +65 | +1.3% | 88,700 |
| 2016/01/26 | 4,840 | 4,950 | 4,795 | 4,910 | +65 | +1.3% | 95,200 |
| 2016/01/25 | 4,885 | 4,915 | 4,755 | 4,845 | -10 | -0.2% | 102,900 |
| 2016/01/22 | 4,600 | 4,865 | 4,560 | 4,855 | +360 | +8% | 103,400 |
| 2016/01/21 | 4,610 | 4,730 | 4,490 | 4,495 | -185 | -4% | 85,000 |
| 2016/01/20 | 4,795 | 4,855 | 4,675 | 4,680 | -115 | -2.4% | 106,300 |
| 2016/01/19 | 4,750 | 4,805 | 4,665 | 4,795 | +60 | +1.3% | 107,600 |
| 2016/01/18 | 4,650 | 4,755 | 4,620 | 4,735 | +10 | +0.2% | 81,100 |
| 2016/01/15 | 4,840 | 4,860 | 4,700 | 4,725 | -35 | -0.7% | 47,800 |
| 2016/01/14 | 4,790 | 4,790 | 4,680 | 4,760 | -115 | -2.4% | 85,800 |
| 2016/01/13 | 4,800 | 4,930 | 4,800 | 4,875 | +145 | +3.1% | 78,600 |
| 2016/01/12 | 4,870 | 4,970 | 4,705 | 4,730 | -190 | -3.9% | 122,300 |
| 2016/01/08 | 5,070 | 5,070 | 4,815 | 4,920 | -150 | -3% | 177,400 |
| 2016/01/07 | 4,955 | 5,140 | 4,950 | 5,070 | +70 | +1.4% | 173,900 |
| 2016/01/06 | 4,995 | 5,180 | 4,945 | 5,000 | -10 | -0.2% | 281,100 |
| 2016/01/05 | 4,770 | 5,020 | 4,725 | 5,010 | +225 | +4.7% | 247,600 |
| 2016/01/04 | 4,885 | 4,885 | 4,760 | 4,785 | -80 | -1.6% | 73,500 |
| 2015/12/30 | 4,825 | 4,885 | 4,780 | 4,865 | +45 | +0.9% | 85,700 |
| 2015/12/29 | 4,780 | 4,825 | 4,725 | 4,820 | +60 | +1.3% | 120,900 |
| 2015/12/28 | 4,780 | 4,790 | 4,670 | 4,760 | -20 | -0.4% | 61,100 |
| 2015/12/25 | 4,715 | 4,835 | 4,680 | 4,780 | +40 | +0.8% | 91,000 |
| 2015/12/24 | 4,865 | 4,890 | 4,730 | 4,740 | -125 | -2.6% | 99,400 |
| 2015/12/22 | 4,745 | 4,890 | 4,725 | 4,865 | +85 | +1.8% | 136,500 |
| 2015/12/21 | 4,800 | 4,870 | 4,640 | 4,780 | -80 | -1.6% | 207,200 |
| 2015/12/18 | 4,750 | 4,925 | 4,720 | 4,860 | +105 | +2.2% | 312,900 |
| 2015/12/17 | 4,550 | 4,770 | 4,550 | 4,755 | +205 | +4.5% | 315,600 |
| 2015/12/16 | 4,500 | 4,580 | 4,390 | 4,550 | +45 | +1% | 293,900 |
| 2015/12/15 | 4,325 | 4,515 | 4,315 | 4,505 | +250 | +5.9% | 468,100 |
| 2015/12/14 | 4,000 | 4,285 | 3,950 | 4,255 | +360 | +9.2% | 531,500 |
| 2015/12/11 | 3,930 | 3,970 | 3,880 | 3,895 | -65 | -1.6% | 98,600 |
| 2015/12/10 | 3,950 | 3,995 | 3,915 | 3,960 | -35 | -0.9% | 72,400 |
| 2015/12/09 | 4,005 | 4,050 | 3,990 | 3,995 | -55 | -1.4% | 68,300 |
| 2015/12/08 | 4,095 | 4,095 | 3,995 | 4,050 | -55 | -1.3% | 88,800 |
| 2015/12/07 | 4,110 | 4,165 | 4,100 | 4,105 | ±0 | ±0% | 47,100 |
2251～
2300
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
