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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,515 | 1,519 | 1,501 | 1,506 | -13 | -0.9% | 87,000 |
| 2013/12/19 | 1,538 | 1,545 | 1,513 | 1,519 | ±0 | ±0% | 90,600 |
| 2013/12/18 | 1,508 | 1,529 | 1,508 | 1,519 | +12 | +0.8% | 86,600 |
| 2013/12/17 | 1,523 | 1,532 | 1,501 | 1,507 | -16 | -1.1% | 106,100 |
| 2013/12/16 | 1,580 | 1,580 | 1,521 | 1,523 | -57 | -3.6% | 175,900 |
| 2013/12/13 | 1,600 | 1,606 | 1,550 | 1,580 | -50 | -3.1% | 264,100 |
| 2013/12/12 | 1,637 | 1,637 | 1,626 | 1,630 | -2 | -0.1% | 32,800 |
| 2013/12/11 | 1,630 | 1,640 | 1,620 | 1,632 | +1 | +0.1% | 58,800 |
| 2013/12/10 | 1,634 | 1,636 | 1,630 | 1,631 | -2 | -0.1% | 27,400 |
| 2013/12/09 | 1,633 | 1,636 | 1,628 | 1,633 | +3 | +0.2% | 28,700 |
| 2013/12/06 | 1,635 | 1,636 | 1,626 | 1,630 | +4 | +0.2% | 22,800 |
| 2013/12/05 | 1,640 | 1,640 | 1,625 | 1,626 | -3 | -0.2% | 32,200 |
| 2013/12/04 | 1,631 | 1,639 | 1,629 | 1,629 | -1 | -0.1% | 31,700 |
| 2013/12/03 | 1,640 | 1,648 | 1,630 | 1,630 | -7 | -0.4% | 32,400 |
| 2013/12/02 | 1,620 | 1,644 | 1,618 | 1,637 | +19 | +1.2% | 49,000 |
| 2013/11/29 | 1,628 | 1,630 | 1,618 | 1,618 | -9 | -0.6% | 37,900 |
| 2013/11/28 | 1,632 | 1,634 | 1,622 | 1,627 | +1 | +0.1% | 29,000 |
| 2013/11/27 | 1,638 | 1,639 | 1,625 | 1,626 | -12 | -0.7% | 14,200 |
| 2013/11/26 | 1,633 | 1,639 | 1,617 | 1,638 | +2 | +0.1% | 45,600 |
| 2013/11/25 | 1,627 | 1,639 | 1,627 | 1,636 | +6 | +0.4% | 32,500 |
| 2013/11/22 | 1,643 | 1,646 | 1,630 | 1,630 | -10 | -0.6% | 43,000 |
| 2013/11/21 | 1,620 | 1,644 | 1,620 | 1,640 | +23 | +1.4% | 43,900 |
| 2013/11/20 | 1,609 | 1,624 | 1,609 | 1,617 | +9 | +0.6% | 45,900 |
| 2013/11/19 | 1,605 | 1,612 | 1,605 | 1,608 | +2 | +0.1% | 15,700 |
| 2013/11/18 | 1,610 | 1,615 | 1,606 | 1,606 | +2 | +0.1% | 20,700 |
| 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 |
2851～
2900
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
