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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 4,140 | 4,140 | 3,995 | 4,005 | -135 | -3.3% | 107,200 |
| 2015/07/07 | 4,025 | 4,145 | 4,025 | 4,140 | +160 | +4% | 143,500 |
| 2015/07/06 | 3,960 | 4,050 | 3,960 | 3,980 | -75 | -1.8% | 78,400 |
| 2015/07/03 | 4,100 | 4,100 | 4,010 | 4,055 | -30 | -0.7% | 100,500 |
| 2015/07/02 | 4,120 | 4,150 | 4,055 | 4,085 | +10 | +0.2% | 146,100 |
| 2015/07/01 | 3,930 | 4,090 | 3,915 | 4,075 | +185 | +4.8% | 200,600 |
| 2015/06/30 | 3,890 | 3,915 | 3,870 | 3,890 | -40 | -1% | 119,600 |
| 2015/06/29 | 3,910 | 3,980 | 3,855 | 3,930 | -30 | -0.8% | 145,500 |
| 2015/06/26 | 3,980 | 3,985 | 3,955 | 3,960 | -20 | -0.5% | 72,200 |
| 2015/06/25 | 4,035 | 4,035 | 3,965 | 3,980 | -55 | -1.4% | 110,600 |
| 2015/06/24 | 4,000 | 4,035 | 3,975 | 4,035 | +60 | +1.5% | 106,600 |
| 2015/06/23 | 3,970 | 3,975 | 3,940 | 3,975 | +5 | +0.1% | 66,600 |
| 2015/06/22 | 3,995 | 4,005 | 3,940 | 3,970 | -10 | -0.3% | 73,100 |
| 2015/06/19 | 3,975 | 3,995 | 3,940 | 3,980 | +30 | +0.8% | 73,300 |
| 2015/06/18 | 3,985 | 3,990 | 3,945 | 3,950 | +20 | +0.5% | 95,200 |
| 2015/06/17 | 3,950 | 3,990 | 3,930 | 3,930 | +5 | +0.1% | 95,100 |
| 2015/06/16 | 3,990 | 4,000 | 3,920 | 3,925 | -85 | -2.1% | 171,700 |
| 2015/06/15 | 4,010 | 4,040 | 4,005 | 4,010 | -15 | -0.4% | 73,800 |
| 2015/06/12 | 4,035 | 4,065 | 3,985 | 4,025 | -25 | -0.6% | 140,000 |
| 2015/06/11 | 4,100 | 4,100 | 4,035 | 4,050 | +20 | +0.5% | 123,400 |
| 2015/06/10 | 4,075 | 4,140 | 4,015 | 4,030 | +25 | +0.6% | 198,100 |
| 2015/06/09 | 4,110 | 4,120 | 3,965 | 4,005 | -100 | -2.4% | 340,300 |
| 2015/06/08 | 4,305 | 4,315 | 4,090 | 4,105 | -200 | -4.6% | 363,700 |
| 2015/06/05 | 4,300 | 4,395 | 4,205 | 4,305 | -195 | -4.3% | 259,000 |
| 2015/06/04 | 4,620 | 4,620 | 4,460 | 4,500 | -110 | -2.4% | 228,900 |
| 2015/06/03 | 4,810 | 4,815 | 4,565 | 4,610 | -135 | -2.8% | 239,900 |
| 2015/06/02 | 4,715 | 4,755 | 4,705 | 4,745 | +25 | +0.5% | 42,400 |
| 2015/06/01 | 4,680 | 4,730 | 4,670 | 4,720 | +5 | +0.1% | 49,900 |
| 2015/05/29 | 4,695 | 4,715 | 4,680 | 4,715 | -5 | -0.1% | 46,700 |
| 2015/05/28 | 4,770 | 4,770 | 4,715 | 4,720 | -20 | -0.4% | 41,100 |
| 2015/05/27 | 4,685 | 4,745 | 4,685 | 4,740 | +5 | +0.1% | 37,900 |
| 2015/05/26 | 4,670 | 4,745 | 4,670 | 4,735 | +35 | +0.7% | 46,500 |
| 2015/05/25 | 4,755 | 4,765 | 4,690 | 4,700 | -60 | -1.3% | 75,000 |
| 2015/05/22 | 4,760 | 4,775 | 4,730 | 4,760 | -20 | -0.4% | 52,700 |
| 2015/05/21 | 4,820 | 4,820 | 4,770 | 4,780 | -45 | -0.9% | 48,100 |
| 2015/05/20 | 4,820 | 4,860 | 4,795 | 4,825 | +20 | +0.4% | 55,600 |
| 2015/05/19 | 4,790 | 4,820 | 4,755 | 4,805 | ±0 | ±0% | 76,100 |
| 2015/05/18 | 4,830 | 4,845 | 4,795 | 4,805 | -45 | -0.9% | 72,200 |
| 2015/05/15 | 4,770 | 4,850 | 4,750 | 4,850 | +145 | +3.1% | 137,200 |
| 2015/05/14 | 4,775 | 4,790 | 4,660 | 4,705 | -70 | -1.5% | 111,800 |
| 2015/05/13 | 4,690 | 4,785 | 4,660 | 4,775 | +100 | +2.1% | 131,500 |
| 2015/05/12 | 4,675 | 4,675 | 4,635 | 4,675 | ±0 | ±0% | 61,100 |
| 2015/05/11 | 4,590 | 4,675 | 4,585 | 4,675 | +90 | +2% | 85,400 |
| 2015/05/08 | 4,580 | 4,595 | 4,550 | 4,585 | +5 | +0.1% | 99,400 |
| 2015/05/07 | 4,530 | 4,610 | 4,520 | 4,580 | -5 | -0.1% | 109,700 |
| 2015/05/01 | 4,610 | 4,625 | 4,555 | 4,585 | -45 | -1% | 127,000 |
| 2015/04/30 | 4,660 | 4,670 | 4,610 | 4,630 | -95 | -2% | 167,600 |
| 2015/04/28 | 4,785 | 4,830 | 4,675 | 4,725 | -45 | -0.9% | 192,000 |
| 2015/04/27 | 4,620 | 4,830 | 4,600 | 4,770 | +165 | +3.6% | 757,400 |
| 2015/04/24 | 4,560 | 4,620 | 4,550 | 4,605 | -15 | -0.3% | 644,900 |
2401～
2450
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
