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 |
|---|---|---|---|---|---|---|---|
| 2012/08/01 | 1,086 | 1,101 | 1,086 | 1,096 | +9 | +0.8% | 8,600 |
| 2012/07/31 | 1,090 | 1,110 | 1,086 | 1,087 | -3 | -0.3% | 25,900 |
| 2012/07/30 | 1,119 | 1,120 | 1,086 | 1,090 | -23 | -2.1% | 41,900 |
| 2012/07/27 | 1,092 | 1,120 | 1,082 | 1,113 | +48 | +4.5% | 15,900 |
| 2012/07/26 | 1,087 | 1,088 | 1,060 | 1,065 | -18 | -1.7% | 19,500 |
| 2012/07/25 | 1,111 | 1,117 | 1,077 | 1,083 | -42 | -3.7% | 26,300 |
| 2012/07/24 | 1,138 | 1,138 | 1,120 | 1,125 | -13 | -1.1% | 14,000 |
| 2012/07/23 | 1,135 | 1,149 | 1,132 | 1,138 | -12 | -1% | 8,900 |
| 2012/07/20 | 1,150 | 1,155 | 1,143 | 1,150 | -13 | -1.1% | 10,700 |
| 2012/07/19 | 1,146 | 1,165 | 1,140 | 1,163 | +20 | +1.7% | 16,800 |
| 2012/07/18 | 1,148 | 1,152 | 1,140 | 1,143 | -9 | -0.8% | 11,900 |
| 2012/07/17 | 1,160 | 1,160 | 1,148 | 1,152 | -3 | -0.3% | 14,800 |
| 2012/07/13 | 1,150 | 1,158 | 1,150 | 1,155 | +3 | +0.3% | 9,800 |
| 2012/07/12 | 1,153 | 1,158 | 1,150 | 1,152 | -1 | -0.1% | 10,700 |
| 2012/07/11 | 1,148 | 1,159 | 1,148 | 1,153 | +4 | +0.3% | 7,100 |
| 2012/07/10 | 1,155 | 1,164 | 1,145 | 1,149 | -5 | -0.4% | 21,300 |
| 2012/07/09 | 1,135 | 1,158 | 1,129 | 1,154 | +22 | +1.9% | 25,500 |
| 2012/07/06 | 1,145 | 1,145 | 1,131 | 1,132 | ±0 | ±0% | 7,300 |
| 2012/07/05 | 1,140 | 1,141 | 1,128 | 1,132 | -11 | -1% | 8,300 |
| 2012/07/04 | 1,147 | 1,150 | 1,110 | 1,143 | -3 | -0.3% | 24,100 |
| 2012/07/03 | 1,130 | 1,149 | 1,130 | 1,146 | +17 | +1.5% | 14,300 |
| 2012/07/02 | 1,143 | 1,150 | 1,122 | 1,129 | -13 | -1.1% | 16,000 |
| 2012/06/29 | 1,126 | 1,150 | 1,126 | 1,142 | +8 | +0.7% | 13,600 |
| 2012/06/28 | 1,140 | 1,144 | 1,130 | 1,134 | ±0 | ±0% | 13,800 |
| 2012/06/27 | 1,112 | 1,143 | 1,112 | 1,134 | +22 | +2% | 17,200 |
| 2012/06/26 | 1,120 | 1,127 | 1,111 | 1,112 | -8 | -0.7% | 22,000 |
| 2012/06/25 | 1,118 | 1,126 | 1,118 | 1,120 | -9 | -0.8% | 11,300 |
| 2012/06/22 | 1,130 | 1,133 | 1,122 | 1,129 | +1 | +0.1% | 6,300 |
| 2012/06/21 | 1,111 | 1,130 | 1,111 | 1,128 | +2 | +0.2% | 8,500 |
| 2012/06/20 | 1,124 | 1,130 | 1,118 | 1,126 | -2 | -0.2% | 6,500 |
| 2012/06/19 | 1,135 | 1,137 | 1,128 | 1,128 | -8 | -0.7% | 9,000 |
| 2012/06/18 | 1,119 | 1,140 | 1,119 | 1,136 | +17 | +1.5% | 16,900 |
| 2012/06/15 | 1,110 | 1,129 | 1,110 | 1,119 | +7 | +0.6% | 21,300 |
| 2012/06/14 | 1,106 | 1,116 | 1,105 | 1,112 | -1 | -0.1% | 11,500 |
| 2012/06/13 | 1,130 | 1,130 | 1,105 | 1,113 | -4 | -0.4% | 14,900 |
| 2012/06/12 | 1,121 | 1,122 | 1,101 | 1,117 | -5 | -0.4% | 13,500 |
| 2012/06/11 | 1,136 | 1,148 | 1,118 | 1,122 | -14 | -1.2% | 18,800 |
| 2012/06/08 | 1,174 | 1,174 | 1,132 | 1,136 | -34 | -2.9% | 34,400 |
| 2012/06/07 | 1,160 | 1,175 | 1,160 | 1,170 | +23 | +2% | 47,100 |
| 2012/06/06 | 1,114 | 1,150 | 1,114 | 1,147 | +33 | +3% | 41,000 |
| 2012/06/05 | 1,103 | 1,114 | 1,093 | 1,114 | +4 | +0.4% | 24,600 |
| 2012/06/04 | 1,118 | 1,118 | 1,102 | 1,110 | -15 | -1.3% | 21,500 |
| 2012/06/01 | 1,135 | 1,139 | 1,120 | 1,125 | +3 | +0.3% | 24,500 |
| 2012/05/31 | 1,139 | 1,141 | 1,112 | 1,122 | -14 | -1.2% | 50,700 |
| 2012/05/30 | 1,120 | 1,145 | 1,109 | 1,136 | +85 | +8.1% | 92,700 |
| 2012/05/29 | 1,011 | 1,051 | 1,006 | 1,051 | +41 | +4.1% | 32,400 |
| 2012/05/28 | 1,015 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 16,800 |
| 2012/05/25 | 1,008 | 1,012 | 1,001 | 1,010 | +2 | +0.2% | 20,500 |
| 2012/05/24 | 1,010 | 1,015 | 1,005 | 1,008 | -2 | -0.2% | 15,800 |
| 2012/05/23 | 1,036 | 1,036 | 1,010 | 1,010 | -18 | -1.8% | 27,600 |
3151～
3200
件表示中 / 5897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 | 336,500円 | +3.4% | -16.5% | 0.59% | 39.33倍 | 2.21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 |
| ＡＯＫＩ ＨＤ | 163,000円 | +2.8% | +10.9% | 4.91% | 14.28倍 | 0.97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 |
| アダストリア | 288,500円 | +4.1% | +19.0% | 3.12% | 10.77倍 | 1.73倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ネクステージ | 168,400円 | +4.9% | +16.9% | 2.02% | 14.29倍 | 1.87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 | 208,900円 | +1.3% | +0.5% | 3.06% | 15.75倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
