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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
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
