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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
