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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,687 | 1,713 | 1,641 | 1,649 | -38 | -2.3% | 56,300 |
| 2013/07/26 | 1,725 | 1,725 | 1,685 | 1,687 | -50 | -2.9% | 56,700 |
| 2013/07/25 | 1,740 | 1,745 | 1,705 | 1,737 | -2 | -0.1% | 36,500 |
| 2013/07/24 | 1,729 | 1,742 | 1,729 | 1,739 | +10 | +0.6% | 39,200 |
| 2013/07/23 | 1,700 | 1,734 | 1,693 | 1,729 | +26 | +1.5% | 50,700 |
| 2013/07/22 | 1,697 | 1,707 | 1,692 | 1,703 | ±0 | ±0% | 29,500 |
| 2013/07/19 | 1,709 | 1,718 | 1,699 | 1,703 | ±0 | ±0% | 71,400 |
| 2013/07/18 | 1,722 | 1,733 | 1,698 | 1,703 | -22 | -1.3% | 82,400 |
| 2013/07/17 | 1,724 | 1,740 | 1,723 | 1,725 | -12 | -0.7% | 52,400 |
| 2013/07/16 | 1,740 | 1,742 | 1,727 | 1,737 | -5 | -0.3% | 26,100 |
| 2013/07/12 | 1,737 | 1,749 | 1,736 | 1,742 | ±0 | ±0% | 39,200 |
| 2013/07/11 | 1,741 | 1,747 | 1,731 | 1,742 | +1 | +0.1% | 37,500 |
| 2013/07/10 | 1,740 | 1,745 | 1,732 | 1,741 | -4 | -0.2% | 27,300 |
| 2013/07/09 | 1,737 | 1,745 | 1,725 | 1,745 | +21 | +1.2% | 53,400 |
| 2013/07/08 | 1,730 | 1,745 | 1,724 | 1,724 | -4 | -0.2% | 64,300 |
| 2013/07/05 | 1,744 | 1,744 | 1,719 | 1,728 | -16 | -0.9% | 27,000 |
| 2013/07/04 | 1,730 | 1,745 | 1,714 | 1,744 | +4 | +0.2% | 50,400 |
| 2013/07/03 | 1,730 | 1,740 | 1,728 | 1,740 | +14 | +0.8% | 78,200 |
| 2013/07/02 | 1,721 | 1,732 | 1,713 | 1,726 | -2 | -0.1% | 75,700 |
| 2013/07/01 | 1,715 | 1,738 | 1,706 | 1,728 | +6 | +0.3% | 66,500 |
| 2013/06/28 | 1,707 | 1,724 | 1,703 | 1,722 | +20 | +1.2% | 91,300 |
| 2013/06/27 | 1,642 | 1,726 | 1,642 | 1,702 | +56 | +3.4% | 126,000 |
| 2013/06/26 | 1,705 | 1,705 | 1,633 | 1,646 | -58 | -3.4% | 76,000 |
| 2013/06/25 | 1,668 | 1,710 | 1,656 | 1,704 | +17 | +1% | 163,400 |
| 2013/06/24 | 1,678 | 1,698 | 1,646 | 1,687 | +9 | +0.5% | 142,000 |
| 2013/06/21 | 1,560 | 1,678 | 1,538 | 1,678 | +138 | +9% | 355,900 |
| 2013/06/20 | 1,500 | 1,543 | 1,489 | 1,540 | +19 | +1.2% | 58,700 |
| 2013/06/19 | 1,525 | 1,533 | 1,491 | 1,521 | ±0 | ±0% | 40,700 |
| 2013/06/18 | 1,520 | 1,525 | 1,496 | 1,521 | +19 | +1.3% | 46,100 |
| 2013/06/17 | 1,455 | 1,507 | 1,455 | 1,502 | +46 | +3.2% | 52,000 |
| 2013/06/14 | 1,456 | 1,478 | 1,447 | 1,456 | +7 | +0.5% | 67,400 |
| 2013/06/13 | 1,438 | 1,463 | 1,421 | 1,449 | -4 | -0.3% | 52,100 |
| 2013/06/12 | 1,470 | 1,471 | 1,424 | 1,453 | -19 | -1.3% | 84,500 |
| 2013/06/11 | 1,495 | 1,517 | 1,467 | 1,472 | -71 | -4.6% | 96,300 |
| 2013/06/10 | 1,485 | 1,546 | 1,485 | 1,543 | +87 | +6% | 85,700 |
| 2013/06/07 | 1,465 | 1,487 | 1,420 | 1,456 | -22 | -1.5% | 74,300 |
| 2013/06/06 | 1,538 | 1,539 | 1,476 | 1,478 | -60 | -3.9% | 95,100 |
| 2013/06/05 | 1,513 | 1,613 | 1,512 | 1,538 | +31 | +2.1% | 109,200 |
| 2013/06/04 | 1,491 | 1,524 | 1,459 | 1,507 | -18 | -1.2% | 145,800 |
| 2013/06/03 | 1,515 | 1,590 | 1,500 | 1,525 | -12 | -0.8% | 162,500 |
| 2013/05/31 | 1,600 | 1,610 | 1,526 | 1,537 | +42 | +2.8% | 176,300 |
| 2013/05/30 | 1,529 | 1,529 | 1,487 | 1,495 | -41 | -2.7% | 68,100 |
| 2013/05/29 | 1,498 | 1,543 | 1,486 | 1,536 | +53 | +3.6% | 58,900 |
| 2013/05/28 | 1,498 | 1,515 | 1,481 | 1,483 | -15 | -1% | 54,700 |
| 2013/05/27 | 1,482 | 1,523 | 1,458 | 1,498 | +17 | +1.1% | 110,900 |
| 2013/05/24 | 1,544 | 1,544 | 1,455 | 1,481 | -68 | -4.4% | 142,600 |
| 2013/05/23 | 1,639 | 1,640 | 1,549 | 1,549 | -90 | -5.5% | 113,300 |
| 2013/05/22 | 1,640 | 1,645 | 1,625 | 1,639 | ±0 | ±0% | 57,100 |
| 2013/05/21 | 1,630 | 1,640 | 1,628 | 1,639 | +6 | +0.4% | 54,500 |
| 2013/05/20 | 1,645 | 1,648 | 1,625 | 1,633 | -16 | -1% | 48,900 |
2951～
3000
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
