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 |
|---|---|---|---|---|---|---|---|
| 2013/11/15 | 1,604 | 1,611 | 1,597 | 1,604 | +4 | +0.3% | 32,500 |
| 2013/11/14 | 1,604 | 1,604 | 1,596 | 1,600 | +9 | +0.6% | 31,100 |
| 2013/11/13 | 1,605 | 1,605 | 1,590 | 1,591 | -5 | -0.3% | 29,700 |
| 2013/11/12 | 1,624 | 1,624 | 1,587 | 1,596 | -30 | -1.8% | 72,000 |
| 2013/11/11 | 1,621 | 1,633 | 1,618 | 1,626 | +9 | +0.6% | 40,200 |
| 2013/11/08 | 1,583 | 1,621 | 1,579 | 1,617 | +34 | +2.1% | 76,800 |
| 2013/11/07 | 1,588 | 1,588 | 1,580 | 1,583 | +3 | +0.2% | 15,300 |
| 2013/11/06 | 1,561 | 1,584 | 1,561 | 1,580 | +19 | +1.2% | 20,000 |
| 2013/11/05 | 1,583 | 1,591 | 1,559 | 1,561 | -22 | -1.4% | 55,300 |
| 2013/11/01 | 1,613 | 1,613 | 1,581 | 1,583 | -9 | -0.6% | 35,200 |
| 2013/10/31 | 1,606 | 1,609 | 1,590 | 1,592 | -13 | -0.8% | 48,700 |
| 2013/10/30 | 1,620 | 1,626 | 1,603 | 1,605 | -15 | -0.9% | 49,300 |
| 2013/10/29 | 1,634 | 1,635 | 1,620 | 1,620 | -31 | -1.9% | 41,200 |
| 2013/10/28 | 1,650 | 1,677 | 1,641 | 1,651 | +10 | +0.6% | 38,700 |
| 2013/10/25 | 1,645 | 1,646 | 1,632 | 1,641 | -4 | -0.2% | 21,300 |
| 2013/10/24 | 1,639 | 1,646 | 1,630 | 1,645 | +8 | +0.5% | 20,400 |
| 2013/10/23 | 1,664 | 1,668 | 1,636 | 1,637 | -19 | -1.1% | 45,700 |
| 2013/10/22 | 1,644 | 1,675 | 1,643 | 1,656 | +16 | +1% | 55,200 |
| 2013/10/21 | 1,643 | 1,644 | 1,637 | 1,640 | +7 | +0.4% | 18,100 |
| 2013/10/18 | 1,648 | 1,648 | 1,630 | 1,633 | -7 | -0.4% | 25,900 |
| 2013/10/17 | 1,640 | 1,649 | 1,631 | 1,640 | +10 | +0.6% | 22,900 |
| 2013/10/16 | 1,626 | 1,636 | 1,619 | 1,630 | -1 | -0.1% | 26,600 |
| 2013/10/15 | 1,620 | 1,639 | 1,615 | 1,631 | +18 | +1.1% | 32,600 |
| 2013/10/11 | 1,615 | 1,618 | 1,605 | 1,613 | +8 | +0.5% | 30,400 |
| 2013/10/10 | 1,589 | 1,613 | 1,589 | 1,605 | +17 | +1.1% | 24,600 |
| 2013/10/09 | 1,591 | 1,594 | 1,581 | 1,588 | -9 | -0.6% | 25,500 |
| 2013/10/08 | 1,615 | 1,615 | 1,586 | 1,597 | -24 | -1.5% | 50,000 |
| 2013/10/07 | 1,646 | 1,648 | 1,621 | 1,621 | -22 | -1.3% | 27,400 |
| 2013/10/04 | 1,649 | 1,660 | 1,638 | 1,643 | -10 | -0.6% | 24,700 |
| 2013/10/03 | 1,649 | 1,665 | 1,642 | 1,653 | +17 | +1% | 37,200 |
| 2013/10/02 | 1,662 | 1,664 | 1,633 | 1,636 | -22 | -1.3% | 27,300 |
| 2013/10/01 | 1,643 | 1,670 | 1,637 | 1,658 | +25 | +1.5% | 48,500 |
| 2013/09/30 | 1,633 | 1,643 | 1,624 | 1,633 | ±0 | ±0% | 21,800 |
| 2013/09/27 | 1,627 | 1,637 | 1,627 | 1,633 | +5 | +0.3% | 15,000 |
| 2013/09/26 | 1,628 | 1,630 | 1,622 | 1,628 | +3 | +0.2% | 14,500 |
| 2013/09/25 | 1,625 | 1,630 | 1,622 | 1,625 | +3 | +0.2% | 13,200 |
| 2013/09/24 | 1,631 | 1,633 | 1,622 | 1,622 | -10 | -0.6% | 30,500 |
| 2013/09/20 | 1,650 | 1,652 | 1,628 | 1,632 | -18 | -1.1% | 42,200 |
| 2013/09/19 | 1,639 | 1,650 | 1,631 | 1,650 | +7 | +0.4% | 26,400 |
| 2013/09/18 | 1,635 | 1,646 | 1,632 | 1,643 | +18 | +1.1% | 21,000 |
| 2013/09/17 | 1,655 | 1,655 | 1,622 | 1,625 | -21 | -1.3% | 26,400 |
| 2013/09/13 | 1,641 | 1,652 | 1,632 | 1,646 | -2 | -0.1% | 30,400 |
| 2013/09/12 | 1,653 | 1,660 | 1,646 | 1,648 | -5 | -0.3% | 16,100 |
| 2013/09/11 | 1,664 | 1,669 | 1,650 | 1,653 | -1 | -0.1% | 28,700 |
| 2013/09/10 | 1,625 | 1,655 | 1,625 | 1,654 | +33 | +2% | 51,500 |
| 2013/09/09 | 1,610 | 1,625 | 1,602 | 1,621 | +23 | +1.4% | 44,200 |
| 2013/09/06 | 1,628 | 1,628 | 1,581 | 1,598 | +6 | +0.4% | 45,500 |
| 2013/09/05 | 1,620 | 1,621 | 1,570 | 1,592 | -68 | -4.1% | 136,700 |
| 2013/09/04 | 1,646 | 1,665 | 1,634 | 1,660 | +30 | +1.8% | 53,800 |
| 2013/09/03 | 1,627 | 1,639 | 1,612 | 1,630 | +14 | +0.9% | 19,000 |
2801～
2850
件表示中 / 5865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 | 316,500円 | +3.4% | -16.5% | 0.63% | 37.00倍 | 2.23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 |
| ネクステージ | 163,100円 | +4.9% | +16.9% | 2.08% | 13.84倍 | 1.81倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ジョイ本田 | 201,000円 | +1.3% | +0.5% | 3.18% | 15.44倍 | 1.00倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| コーナン商事 | 376,000円 | +4.4% | +3.0% | 3.46% | 7.44倍 | 0.65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 | 258,300円 | +9.5% | +6.6% | 1.24% | 26.22倍 | 2.53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 |
市場注目の銘柄
チャート関連のコラム
