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 |
|---|---|---|---|---|---|---|---|
| 2016/01/25 | 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 |
| 2015/12/04 | 4,100 | 4,130 | 4,085 | 4,105 | -60 | -1.4% | 44,900 |
| 2015/12/03 | 4,140 | 4,180 | 4,115 | 4,165 | -20 | -0.5% | 55,900 |
| 2015/12/02 | 4,220 | 4,220 | 4,160 | 4,185 | -35 | -0.8% | 46,200 |
| 2015/12/01 | 4,195 | 4,220 | 4,155 | 4,220 | +40 | +1% | 90,800 |
| 2015/11/30 | 4,145 | 4,230 | 4,145 | 4,180 | +55 | +1.3% | 106,900 |
| 2015/11/27 | 4,095 | 4,140 | 4,090 | 4,125 | +55 | +1.4% | 78,500 |
| 2015/11/26 | 4,030 | 4,110 | 4,025 | 4,070 | +50 | +1.2% | 101,400 |
| 2015/11/25 | 4,030 | 4,035 | 3,975 | 4,020 | -25 | -0.6% | 56,800 |
| 2015/11/24 | 3,900 | 4,045 | 3,900 | 4,045 | +155 | +4% | 169,600 |
| 2015/11/20 | 3,860 | 3,900 | 3,860 | 3,890 | +10 | +0.3% | 34,400 |
| 2015/11/19 | 3,930 | 3,930 | 3,870 | 3,880 | -20 | -0.5% | 54,000 |
| 2015/11/18 | 3,920 | 3,930 | 3,900 | 3,900 | +5 | +0.1% | 43,900 |
| 2015/11/17 | 3,865 | 3,920 | 3,860 | 3,895 | +35 | +0.9% | 70,900 |
| 2015/11/16 | 3,860 | 3,870 | 3,835 | 3,860 | -35 | -0.9% | 39,400 |
| 2015/11/13 | 3,890 | 3,905 | 3,860 | 3,895 | ±0 | ±0% | 38,100 |
| 2015/11/12 | 3,870 | 3,915 | 3,860 | 3,895 | +10 | +0.3% | 46,900 |
| 2015/11/11 | 3,860 | 3,895 | 3,855 | 3,885 | +35 | +0.9% | 52,700 |
| 2015/11/10 | 3,835 | 3,870 | 3,815 | 3,850 | +10 | +0.3% | 55,800 |
2301～
2350
件表示中 / 5898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 | 354,500円 | +3.4% | -16.5% | 0.56% | 41.44倍 | 2.33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 |
| 物語コーポ | 384,500円 | +13.4% | +11.1% | 0.94% | 23.42倍 | 3.95倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 平和堂 | 291,800円 | +2.5% | +6.6% | 2.26% | 13.47倍 | 0.77倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 西松屋チェ | 208,000円 | +7.5% | +10.7% | 1.49% | 13.39倍 | 1.37倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| アスクル | 150,000円 | +1.8% | -17.9% | 2.53% | 16.54倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
