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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 3,830 | 3,830 | 3,760 | 3,780 | -55 | -1.4% | 72,900 |
| 2015/09/16 | 3,835 | 3,840 | 3,750 | 3,835 | +45 | +1.2% | 81,800 |
| 2015/09/15 | 3,860 | 3,895 | 3,770 | 3,790 | -70 | -1.8% | 115,000 |
| 2015/09/14 | 3,765 | 3,930 | 3,765 | 3,860 | +95 | +2.5% | 209,400 |
| 2015/09/11 | 3,700 | 3,790 | 3,700 | 3,765 | +25 | +0.7% | 93,200 |
| 2015/09/10 | 3,630 | 3,780 | 3,605 | 3,740 | +55 | +1.5% | 145,900 |
| 2015/09/09 | 3,690 | 3,695 | 3,625 | 3,685 | +60 | +1.7% | 95,700 |
| 2015/09/08 | 3,615 | 3,695 | 3,590 | 3,625 | ±0 | ±0% | 111,400 |
| 2015/09/07 | 3,575 | 3,675 | 3,475 | 3,625 | +40 | +1.1% | 152,400 |
| 2015/09/04 | 3,500 | 3,590 | 3,455 | 3,585 | +185 | +5.4% | 434,700 |
| 2015/09/03 | 3,210 | 3,410 | 3,210 | 3,400 | +215 | +6.8% | 146,400 |
| 2015/09/02 | 3,160 | 3,235 | 3,125 | 3,185 | -55 | -1.7% | 100,400 |
| 2015/09/01 | 3,365 | 3,370 | 3,240 | 3,240 | -135 | -4% | 88,700 |
| 2015/08/31 | 3,460 | 3,460 | 3,335 | 3,375 | -40 | -1.2% | 72,300 |
| 2015/08/28 | 3,440 | 3,440 | 3,355 | 3,415 | +85 | +2.6% | 78,600 |
| 2015/08/27 | 3,340 | 3,380 | 3,305 | 3,330 | +95 | +2.9% | 90,300 |
| 2015/08/26 | 3,150 | 3,250 | 3,145 | 3,235 | +110 | +3.5% | 77,500 |
| 2015/08/25 | 2,985 | 3,315 | 2,926 | 3,125 | -70 | -2.2% | 204,100 |
| 2015/08/24 | 3,350 | 3,370 | 3,185 | 3,195 | -300 | -8.6% | 173,200 |
| 2015/08/21 | 3,505 | 3,570 | 3,490 | 3,495 | -85 | -2.4% | 110,000 |
| 2015/08/20 | 3,610 | 3,650 | 3,580 | 3,580 | -55 | -1.5% | 88,800 |
| 2015/08/19 | 3,695 | 3,695 | 3,625 | 3,635 | -70 | -1.9% | 95,000 |
| 2015/08/18 | 3,775 | 3,775 | 3,690 | 3,705 | -70 | -1.9% | 103,000 |
| 2015/08/17 | 3,745 | 3,780 | 3,730 | 3,775 | +55 | +1.5% | 51,400 |
| 2015/08/14 | 3,670 | 3,740 | 3,665 | 3,720 | +50 | +1.4% | 69,700 |
| 2015/08/13 | 3,740 | 3,745 | 3,660 | 3,670 | -75 | -2% | 116,900 |
| 2015/08/12 | 3,825 | 3,835 | 3,740 | 3,745 | -80 | -2.1% | 126,500 |
| 2015/08/11 | 3,875 | 3,875 | 3,820 | 3,825 | -35 | -0.9% | 69,100 |
| 2015/08/10 | 3,850 | 3,860 | 3,825 | 3,860 | +20 | +0.5% | 46,000 |
| 2015/08/07 | 3,875 | 3,880 | 3,825 | 3,840 | -15 | -0.4% | 56,700 |
| 2015/08/06 | 3,860 | 3,880 | 3,830 | 3,855 | -5 | -0.1% | 71,300 |
| 2015/08/05 | 3,840 | 3,875 | 3,825 | 3,860 | +15 | +0.4% | 69,600 |
| 2015/08/04 | 3,870 | 3,890 | 3,825 | 3,845 | -10 | -0.3% | 56,700 |
| 2015/08/03 | 3,830 | 3,855 | 3,830 | 3,855 | +35 | +0.9% | 46,200 |
| 2015/07/31 | 3,830 | 3,840 | 3,800 | 3,820 | -10 | -0.3% | 51,200 |
| 2015/07/30 | 3,870 | 3,875 | 3,825 | 3,830 | +10 | +0.3% | 50,600 |
| 2015/07/29 | 3,900 | 3,910 | 3,810 | 3,820 | -80 | -2.1% | 120,700 |
| 2015/07/28 | 3,885 | 3,925 | 3,840 | 3,900 | -5 | -0.1% | 82,700 |
| 2015/07/27 | 4,010 | 4,040 | 3,900 | 3,905 | -120 | -3% | 141,700 |
| 2015/07/24 | 4,010 | 4,045 | 4,010 | 4,025 | +15 | +0.4% | 59,900 |
| 2015/07/23 | 4,050 | 4,055 | 4,005 | 4,010 | -30 | -0.7% | 43,700 |
| 2015/07/22 | 4,050 | 4,060 | 4,015 | 4,040 | -10 | -0.2% | 34,400 |
| 2015/07/21 | 4,030 | 4,065 | 4,005 | 4,050 | +45 | +1.1% | 54,400 |
| 2015/07/17 | 4,040 | 4,050 | 4,000 | 4,005 | -35 | -0.9% | 39,400 |
| 2015/07/16 | 4,000 | 4,050 | 3,980 | 4,040 | +35 | +0.9% | 75,000 |
| 2015/07/15 | 4,035 | 4,035 | 3,975 | 4,005 | -5 | -0.1% | 56,700 |
| 2015/07/14 | 4,000 | 4,050 | 3,955 | 4,010 | +75 | +1.9% | 70,100 |
| 2015/07/13 | 3,955 | 3,955 | 3,905 | 3,935 | +15 | +0.4% | 65,000 |
| 2015/07/10 | 3,955 | 3,985 | 3,895 | 3,920 | +5 | +0.1% | 82,900 |
| 2015/07/09 | 3,920 | 3,945 | 3,770 | 3,915 | -90 | -2.2% | 158,300 |
2351～
2400
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
