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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 5,430 | 5,440 | 5,200 | 5,280 | -130 | -2.4% | 113,500 |
| 2016/03/24 | 5,390 | 5,450 | 5,340 | 5,410 | ±0 | ±0% | 68,700 |
| 2016/03/23 | 5,290 | 5,410 | 5,280 | 5,410 | +120 | +2.3% | 94,400 |
| 2016/03/22 | 5,250 | 5,300 | 5,170 | 5,290 | +80 | +1.5% | 108,100 |
| 2016/03/18 | 5,130 | 5,230 | 5,090 | 5,210 | +80 | +1.6% | 124,400 |
| 2016/03/17 | 5,160 | 5,200 | 5,090 | 5,130 | -30 | -0.6% | 65,700 |
| 2016/03/16 | 5,110 | 5,200 | 5,110 | 5,160 | +20 | +0.4% | 62,700 |
| 2016/03/15 | 5,140 | 5,180 | 5,100 | 5,140 | -20 | -0.4% | 77,900 |
| 2016/03/14 | 5,150 | 5,220 | 5,140 | 5,160 | +40 | +0.8% | 73,400 |
| 2016/03/11 | 5,090 | 5,160 | 5,050 | 5,120 | ±0 | ±0% | 79,000 |
| 2016/03/10 | 5,070 | 5,130 | 5,010 | 5,120 | +80 | +1.6% | 77,900 |
| 2016/03/09 | 5,080 | 5,080 | 5,030 | 5,040 | +10 | +0.2% | 109,000 |
| 2016/03/08 | 5,100 | 5,100 | 4,910 | 5,030 | +40 | +0.8% | 149,500 |
| 2016/03/07 | 5,160 | 5,180 | 4,960 | 4,990 | -150 | -2.9% | 183,500 |
| 2016/03/04 | 5,590 | 5,650 | 5,120 | 5,140 | -400 | -7.2% | 395,300 |
| 2016/03/03 | 5,300 | 5,550 | 5,300 | 5,540 | +260 | +4.9% | 169,900 |
| 2016/03/02 | 5,310 | 5,340 | 5,260 | 5,280 | ±0 | ±0% | 81,100 |
| 2016/03/01 | 5,240 | 5,300 | 5,190 | 5,280 | +50 | +1% | 80,600 |
| 2016/02/29 | 5,250 | 5,300 | 5,220 | 5,230 | +40 | +0.8% | 72,200 |
| 2016/02/26 | 5,180 | 5,250 | 5,110 | 5,190 | +40 | +0.8% | 76,900 |
| 2016/02/25 | 5,200 | 5,230 | 5,120 | 5,150 | ±0 | ±0% | 74,500 |
| 2016/02/24 | 5,000 | 5,200 | 4,950 | 5,150 | +150 | +3% | 84,900 |
| 2016/02/23 | 5,260 | 5,270 | 5,000 | 5,000 | -200 | -3.8% | 97,200 |
| 2016/02/22 | 5,180 | 5,360 | 5,120 | 5,200 | +50 | +1% | 120,100 |
| 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 |
2301～
2350
件表示中 / 5940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 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48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 | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18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 |
| 壱番屋 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| ＡＯＫＩ ＨＤ | 180,100円 | +2.8% | +10.9% | 4.44% | 15.78倍 | 1.07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 |
| バローＨＤ | 288,000円 | +5.6% | +7.0% | 2.43% | 10.83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 |
市場注目の銘柄
チャート関連のコラム
