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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 3,630 | 3,715 | 3,610 | 3,670 | +75 | +2.1% | 73,400 |
| 2015/02/10 | 3,610 | 3,610 | 3,575 | 3,595 | ±0 | ±0% | 43,200 |
| 2015/02/09 | 3,650 | 3,650 | 3,575 | 3,595 | -45 | -1.2% | 44,300 |
| 2015/02/06 | 3,650 | 3,680 | 3,620 | 3,640 | +15 | +0.4% | 41,100 |
| 2015/02/05 | 3,635 | 3,655 | 3,605 | 3,625 | ±0 | ±0% | 54,900 |
| 2015/02/04 | 3,590 | 3,700 | 3,585 | 3,625 | +105 | +3% | 76,900 |
| 2015/02/03 | 3,705 | 3,705 | 3,500 | 3,520 | -175 | -4.7% | 101,700 |
| 2015/02/02 | 3,575 | 3,720 | 3,550 | 3,695 | +140 | +3.9% | 98,000 |
| 2015/01/30 | 3,515 | 3,570 | 3,500 | 3,555 | +40 | +1.1% | 55,500 |
| 2015/01/29 | 3,535 | 3,550 | 3,485 | 3,515 | -40 | -1.1% | 60,800 |
| 2015/01/28 | 3,380 | 3,570 | 3,375 | 3,555 | +175 | +5.2% | 114,800 |
| 2015/01/27 | 3,260 | 3,385 | 3,250 | 3,380 | +135 | +4.2% | 103,300 |
| 2015/01/26 | 3,220 | 3,245 | 3,215 | 3,245 | +30 | +0.9% | 51,600 |
| 2015/01/23 | 3,210 | 3,215 | 3,180 | 3,215 | +20 | +0.6% | 30,900 |
| 2015/01/22 | 3,260 | 3,260 | 3,180 | 3,195 | -50 | -1.5% | 46,800 |
| 2015/01/21 | 3,210 | 3,250 | 3,200 | 3,245 | +30 | +0.9% | 38,300 |
| 2015/01/20 | 3,220 | 3,220 | 3,195 | 3,215 | -10 | -0.3% | 39,600 |
| 2015/01/19 | 3,220 | 3,230 | 3,190 | 3,225 | +20 | +0.6% | 31,000 |
| 2015/01/16 | 3,235 | 3,235 | 3,150 | 3,205 | -40 | -1.2% | 67,800 |
| 2015/01/15 | 3,245 | 3,280 | 3,215 | 3,245 | +20 | +0.6% | 57,800 |
| 2015/01/14 | 3,255 | 3,255 | 3,210 | 3,225 | -35 | -1.1% | 54,100 |
| 2015/01/13 | 3,160 | 3,265 | 3,160 | 3,260 | +80 | +2.5% | 81,700 |
| 2015/01/09 | 3,250 | 3,285 | 3,165 | 3,180 | -35 | -1.1% | 63,700 |
| 2015/01/08 | 3,200 | 3,290 | 3,190 | 3,215 | +35 | +1.1% | 94,600 |
| 2015/01/07 | 3,185 | 3,215 | 3,155 | 3,180 | ±0 | ±0% | 53,400 |
| 2015/01/06 | 3,190 | 3,220 | 3,145 | 3,180 | -25 | -0.8% | 94,900 |
| 2015/01/05 | 3,345 | 3,370 | 3,170 | 3,205 | -190 | -5.6% | 208,700 |
| 2014/12/30 | 3,335 | 3,400 | 3,330 | 3,395 | +65 | +2% | 71,600 |
| 2014/12/29 | 3,385 | 3,415 | 3,260 | 3,330 | -15 | -0.4% | 112,300 |
| 2014/12/26 | 3,160 | 3,375 | 3,160 | 3,345 | +205 | +6.5% | 136,100 |
| 2014/12/25 | 3,165 | 3,175 | 3,140 | 3,140 | -25 | -0.8% | 41,200 |
| 2014/12/24 | 3,110 | 3,165 | 3,105 | 3,165 | +85 | +2.8% | 94,800 |
| 2014/12/22 | 3,045 | 3,115 | 3,045 | 3,080 | +60 | +2% | 69,700 |
| 2014/12/19 | 2,999 | 3,020 | 2,987 | 3,020 | +32 | +1.1% | 86,300 |
| 2014/12/18 | 2,932 | 2,992 | 2,932 | 2,988 | +86 | +3% | 93,300 |
| 2014/12/17 | 2,968 | 2,970 | 2,902 | 2,902 | -28 | -1% | 67,200 |
| 2014/12/16 | 2,940 | 2,994 | 2,930 | 2,930 | -16 | -0.5% | 115,700 |
| 2014/12/15 | 2,980 | 2,997 | 2,884 | 2,946 | -34 | -1.1% | 193,700 |
| 2014/12/12 | 2,980 | 3,000 | 2,975 | 2,980 | ±0 | ±0% | 81,800 |
| 2014/12/11 | 2,913 | 2,988 | 2,912 | 2,980 | +49 | +1.7% | 62,300 |
| 2014/12/10 | 2,966 | 2,976 | 2,920 | 2,931 | -35 | -1.2% | 62,000 |
| 2014/12/09 | 2,976 | 2,989 | 2,965 | 2,966 | -10 | -0.3% | 29,800 |
| 2014/12/08 | 2,999 | 3,005 | 2,971 | 2,976 | -12 | -0.4% | 54,900 |
| 2014/12/05 | 3,000 | 3,000 | 2,985 | 2,988 | -12 | -0.4% | 27,300 |
| 2014/12/04 | 2,995 | 3,020 | 2,995 | 3,000 | +7 | +0.2% | 35,200 |
| 2014/12/03 | 3,010 | 3,015 | 2,976 | 2,993 | -12 | -0.4% | 42,300 |
| 2014/12/02 | 3,015 | 3,025 | 2,998 | 3,005 | -5 | -0.2% | 23,000 |
| 2014/12/01 | 3,005 | 3,025 | 2,998 | 3,010 | +5 | +0.2% | 40,600 |
| 2014/11/28 | 2,980 | 3,010 | 2,960 | 3,005 | +54 | +1.8% | 91,000 |
| 2014/11/27 | 2,941 | 2,985 | 2,925 | 2,951 | -3 | -0.1% | 65,200 |
2501～
2550
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
