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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,860 | 1,910 | 1,860 | 1,899 | +42 | +2.3% | 80,800 |
| 2014/03/10 | 1,889 | 1,910 | 1,851 | 1,857 | -25 | -1.3% | 147,900 |
| 2014/03/07 | 1,865 | 1,896 | 1,862 | 1,882 | +34 | +1.8% | 123,400 |
| 2014/03/06 | 1,840 | 1,860 | 1,819 | 1,848 | +7 | +0.4% | 160,600 |
| 2014/03/05 | 1,797 | 1,892 | 1,780 | 1,841 | +125 | +7.3% | 533,800 |
| 2014/03/04 | 1,695 | 1,720 | 1,673 | 1,716 | +17 | +1% | 54,400 |
| 2014/03/03 | 1,680 | 1,699 | 1,663 | 1,699 | +7 | +0.4% | 51,400 |
| 2014/02/28 | 1,703 | 1,703 | 1,675 | 1,692 | +1 | +0.1% | 54,300 |
| 2014/02/27 | 1,721 | 1,721 | 1,691 | 1,691 | -30 | -1.7% | 66,700 |
| 2014/02/26 | 1,745 | 1,745 | 1,720 | 1,721 | -24 | -1.4% | 56,300 |
| 2014/02/25 | 1,750 | 1,750 | 1,738 | 1,745 | +9 | +0.5% | 24,100 |
| 2014/02/24 | 1,740 | 1,753 | 1,712 | 1,736 | +3 | +0.2% | 45,900 |
| 2014/02/21 | 1,709 | 1,736 | 1,709 | 1,733 | +29 | +1.7% | 34,900 |
| 2014/02/20 | 1,714 | 1,735 | 1,700 | 1,704 | -14 | -0.8% | 52,200 |
| 2014/02/19 | 1,720 | 1,729 | 1,706 | 1,718 | -2 | -0.1% | 34,000 |
| 2014/02/18 | 1,711 | 1,724 | 1,704 | 1,720 | +11 | +0.6% | 28,500 |
| 2014/02/17 | 1,705 | 1,709 | 1,673 | 1,709 | +24 | +1.4% | 32,300 |
| 2014/02/14 | 1,712 | 1,716 | 1,672 | 1,685 | -27 | -1.6% | 40,400 |
| 2014/02/13 | 1,722 | 1,744 | 1,704 | 1,712 | -3 | -0.2% | 59,200 |
| 2014/02/12 | 1,701 | 1,726 | 1,701 | 1,715 | +24 | +1.4% | 40,900 |
| 2014/02/10 | 1,698 | 1,698 | 1,678 | 1,691 | +30 | +1.8% | 37,600 |
| 2014/02/07 | 1,665 | 1,683 | 1,652 | 1,661 | +20 | +1.2% | 32,500 |
| 2014/02/06 | 1,659 | 1,659 | 1,631 | 1,641 | -17 | -1% | 54,000 |
| 2014/02/05 | 1,617 | 1,665 | 1,612 | 1,658 | +51 | +3.2% | 56,800 |
| 2014/02/04 | 1,650 | 1,650 | 1,607 | 1,607 | -72 | -4.3% | 84,800 |
| 2014/02/03 | 1,691 | 1,700 | 1,678 | 1,679 | -29 | -1.7% | 34,700 |
| 2014/01/31 | 1,736 | 1,740 | 1,682 | 1,708 | -7 | -0.4% | 59,800 |
| 2014/01/30 | 1,740 | 1,740 | 1,705 | 1,715 | -72 | -4% | 90,300 |
| 2014/01/29 | 1,716 | 1,787 | 1,716 | 1,787 | +97 | +5.7% | 73,900 |
| 2014/01/28 | 1,734 | 1,745 | 1,685 | 1,690 | -25 | -1.5% | 80,400 |
| 2014/01/27 | 1,700 | 1,735 | 1,700 | 1,715 | -33 | -1.9% | 70,700 |
| 2014/01/24 | 1,770 | 1,771 | 1,745 | 1,748 | -33 | -1.9% | 55,400 |
| 2014/01/23 | 1,810 | 1,810 | 1,778 | 1,781 | -34 | -1.9% | 71,000 |
| 2014/01/22 | 1,773 | 1,818 | 1,773 | 1,815 | +35 | +2% | 75,500 |
| 2014/01/21 | 1,810 | 1,819 | 1,765 | 1,780 | -27 | -1.5% | 98,100 |
| 2014/01/20 | 1,809 | 1,847 | 1,799 | 1,807 | +12 | +0.7% | 94,700 |
| 2014/01/17 | 1,735 | 1,803 | 1,732 | 1,795 | +55 | +3.2% | 161,900 |
| 2014/01/16 | 1,733 | 1,746 | 1,722 | 1,740 | -2 | -0.1% | 91,500 |
| 2014/01/15 | 1,744 | 1,747 | 1,706 | 1,742 | +3 | +0.2% | 108,900 |
| 2014/01/14 | 1,676 | 1,745 | 1,674 | 1,739 | +64 | +3.8% | 242,900 |
| 2014/01/10 | 1,679 | 1,679 | 1,650 | 1,675 | +2 | +0.1% | 85,500 |
| 2014/01/09 | 1,660 | 1,673 | 1,655 | 1,673 | +21 | +1.3% | 76,800 |
| 2014/01/08 | 1,624 | 1,656 | 1,615 | 1,652 | +45 | +2.8% | 138,400 |
| 2014/01/07 | 1,602 | 1,628 | 1,600 | 1,607 | +5 | +0.3% | 90,000 |
| 2014/01/06 | 1,596 | 1,608 | 1,592 | 1,602 | +13 | +0.8% | 80,000 |
| 2013/12/30 | 1,584 | 1,592 | 1,577 | 1,589 | +25 | +1.6% | 72,100 |
| 2013/12/27 | 1,540 | 1,568 | 1,538 | 1,564 | +34 | +2.2% | 68,200 |
| 2013/12/26 | 1,511 | 1,533 | 1,508 | 1,530 | +30 | +2% | 66,600 |
| 2013/12/25 | 1,501 | 1,505 | 1,495 | 1,500 | -1 | -0.1% | 109,100 |
| 2013/12/24 | 1,508 | 1,518 | 1,501 | 1,501 | -5 | -0.3% | 100,200 |
2801～
2850
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
