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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 4,690 | 4,695 | 4,600 | 4,620 | -65 | -1.4% | 315,600 |
| 2015/04/22 | 4,680 | 4,750 | 4,655 | 4,685 | +30 | +0.6% | 286,200 |
| 2015/04/21 | 4,695 | 4,720 | 4,640 | 4,655 | -45 | -1% | 287,000 |
| 2015/04/20 | 4,730 | 4,780 | 4,690 | 4,700 | -50 | -1.1% | 168,500 |
| 2015/04/17 | 4,735 | 4,825 | 4,725 | 4,750 | +20 | +0.4% | 206,200 |
| 2015/04/16 | 4,770 | 4,785 | 4,640 | 4,730 | -45 | -0.9% | 243,500 |
| 2015/04/15 | 4,810 | 4,865 | 4,745 | 4,775 | -105 | -2.2% | 265,800 |
| 2015/04/14 | 4,895 | 4,930 | 4,860 | 4,880 | -15 | -0.3% | 147,600 |
| 2015/04/13 | 4,880 | 4,955 | 4,855 | 4,895 | +10 | +0.2% | 256,800 |
| 2015/04/10 | 4,915 | 4,965 | 4,810 | 4,885 | +5 | +0.1% | 361,700 |
| 2015/04/09 | 4,740 | 4,955 | 4,735 | 4,880 | +110 | +2.3% | 430,200 |
| 2015/04/08 | 4,505 | 4,805 | 4,505 | 4,770 | +275 | +6.1% | 561,000 |
| 2015/04/07 | 4,485 | 4,525 | 4,460 | 4,495 | -20 | -0.4% | 235,400 |
| 2015/04/06 | 4,420 | 4,520 | 4,415 | 4,515 | +80 | +1.8% | 154,000 |
| 2015/04/03 | 4,400 | 4,435 | 4,365 | 4,435 | +35 | +0.8% | 102,400 |
| 2015/04/02 | 4,325 | 4,450 | 4,255 | 4,400 | +40 | +0.9% | 231,400 |
| 2015/04/01 | 4,440 | 4,440 | 4,360 | 4,360 | -85 | -1.9% | 195,600 |
| 2015/03/31 | 4,455 | 4,495 | 4,425 | 4,445 | +35 | +0.8% | 122,600 |
| 2015/03/30 | 4,465 | 4,555 | 4,400 | 4,410 | -55 | -1.2% | 308,500 |
| 2015/03/27 | 4,460 | 4,570 | 4,430 | 4,465 | -45 | -1% | 228,300 |
| 2015/03/26 | 4,550 | 4,560 | 4,450 | 4,510 | -40 | -0.9% | 107,900 |
| 2015/03/25 | 4,470 | 4,560 | 4,470 | 4,550 | +40 | +0.9% | 68,500 |
| 2015/03/24 | 4,510 | 4,535 | 4,460 | 4,510 | ±0 | ±0% | 70,000 |
| 2015/03/23 | 4,530 | 4,530 | 4,470 | 4,510 | ±0 | ±0% | 61,300 |
| 2015/03/20 | 4,470 | 4,520 | 4,470 | 4,510 | +55 | +1.2% | 49,800 |
| 2015/03/19 | 4,510 | 4,510 | 4,435 | 4,455 | -55 | -1.2% | 57,400 |
| 2015/03/18 | 4,400 | 4,535 | 4,305 | 4,510 | +65 | +1.5% | 119,400 |
| 2015/03/17 | 4,515 | 4,515 | 4,425 | 4,445 | -60 | -1.3% | 87,500 |
| 2015/03/16 | 4,545 | 4,555 | 4,485 | 4,505 | -35 | -0.8% | 96,100 |
| 2015/03/13 | 4,550 | 4,560 | 4,500 | 4,540 | +55 | +1.2% | 79,000 |
| 2015/03/12 | 4,405 | 4,500 | 4,405 | 4,485 | +90 | +2% | 81,300 |
| 2015/03/11 | 4,390 | 4,530 | 4,380 | 4,395 | -50 | -1.1% | 100,600 |
| 2015/03/10 | 4,460 | 4,575 | 4,375 | 4,445 | ±0 | ±0% | 109,200 |
| 2015/03/09 | 4,325 | 4,455 | 4,310 | 4,445 | +100 | +2.3% | 83,400 |
| 2015/03/06 | 4,355 | 4,395 | 4,280 | 4,345 | +5 | +0.1% | 106,100 |
| 2015/03/05 | 4,430 | 4,455 | 4,265 | 4,340 | +125 | +3% | 221,300 |
| 2015/03/04 | 4,065 | 4,220 | 4,030 | 4,215 | +135 | +3.3% | 91,000 |
| 2015/03/03 | 4,110 | 4,225 | 4,065 | 4,080 | +5 | +0.1% | 110,300 |
| 2015/03/02 | 4,020 | 4,100 | 4,020 | 4,075 | +75 | +1.9% | 67,500 |
| 2015/02/27 | 4,035 | 4,065 | 3,985 | 4,000 | -30 | -0.7% | 57,700 |
| 2015/02/26 | 3,910 | 4,050 | 3,900 | 4,030 | +140 | +3.6% | 111,300 |
| 2015/02/25 | 3,985 | 3,985 | 3,885 | 3,890 | -80 | -2% | 95,900 |
| 2015/02/24 | 3,940 | 3,995 | 3,930 | 3,970 | +65 | +1.7% | 64,600 |
| 2015/02/23 | 3,840 | 3,935 | 3,840 | 3,905 | +75 | +2% | 52,800 |
| 2015/02/20 | 3,800 | 3,840 | 3,755 | 3,830 | +15 | +0.4% | 52,000 |
| 2015/02/19 | 3,725 | 3,840 | 3,710 | 3,815 | +110 | +3% | 90,700 |
| 2015/02/18 | 3,650 | 3,710 | 3,645 | 3,705 | +80 | +2.2% | 76,100 |
| 2015/02/17 | 3,610 | 3,640 | 3,590 | 3,625 | +15 | +0.4% | 44,800 |
| 2015/02/16 | 3,645 | 3,645 | 3,590 | 3,610 | +15 | +0.4% | 38,200 |
| 2015/02/13 | 3,670 | 3,670 | 3,590 | 3,595 | -75 | -2% | 63,000 |
2451～
2500
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
