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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 1,310 | 1,312 | 1,305 | 1,312 | +5 | +0.4% | 60,500 |
| 2011/02/18 | 1,306 | 1,307 | 1,301 | 1,307 | +8 | +0.6% | 48,500 |
| 2011/02/17 | 1,323 | 1,323 | 1,297 | 1,299 | -17 | -1.3% | 122,500 |
| 2011/02/16 | 1,320 | 1,333 | 1,312 | 1,316 | +4 | +0.3% | 115,300 |
| 2011/02/15 | 1,299 | 1,312 | 1,295 | 1,312 | +28 | +2.2% | 124,600 |
| 2011/02/14 | 1,284 | 1,286 | 1,280 | 1,284 | +6 | +0.5% | 73,000 |
| 2011/02/10 | 1,285 | 1,285 | 1,277 | 1,278 | -7 | -0.5% | 54,900 |
| 2011/02/09 | 1,287 | 1,288 | 1,284 | 1,285 | +2 | +0.2% | 37,700 |
| 2011/02/08 | 1,280 | 1,283 | 1,278 | 1,283 | +8 | +0.6% | 59,200 |
| 2011/02/07 | 1,279 | 1,281 | 1,272 | 1,275 | ±0 | ±0% | 59,500 |
| 2011/02/04 | 1,276 | 1,280 | 1,274 | 1,275 | -1 | -0.1% | 52,900 |
| 2011/02/03 | 1,277 | 1,277 | 1,273 | 1,276 | +1 | +0.1% | 20,900 |
| 2011/02/02 | 1,284 | 1,285 | 1,275 | 1,275 | -4 | -0.3% | 32,700 |
| 2011/02/01 | 1,268 | 1,282 | 1,268 | 1,279 | +11 | +0.9% | 48,500 |
| 2011/01/31 | 1,275 | 1,279 | 1,267 | 1,268 | -11 | -0.9% | 58,300 |
| 2011/01/28 | 1,290 | 1,290 | 1,279 | 1,279 | -8 | -0.6% | 60,800 |
| 2011/01/27 | 1,285 | 1,287 | 1,278 | 1,287 | +8 | +0.6% | 53,000 |
| 2011/01/26 | 1,278 | 1,283 | 1,270 | 1,279 | +2 | +0.2% | 55,000 |
| 2011/01/25 | 1,274 | 1,281 | 1,266 | 1,277 | +9 | +0.7% | 76,300 |
| 2011/01/24 | 1,271 | 1,274 | 1,265 | 1,268 | -2 | -0.2% | 100,700 |
| 2011/01/21 | 1,275 | 1,278 | 1,268 | 1,270 | -5 | -0.4% | 115,200 |
| 2011/01/20 | 1,287 | 1,290 | 1,273 | 1,275 | -8 | -0.6% | 96,700 |
| 2011/01/19 | 1,301 | 1,303 | 1,280 | 1,283 | -14 | -1.1% | 115,400 |
| 2011/01/18 | 1,292 | 1,297 | 1,292 | 1,297 | +9 | +0.7% | 57,700 |
| 2011/01/17 | 1,279 | 1,289 | 1,273 | 1,288 | +18 | +1.4% | 124,200 |
| 2011/01/14 | 1,266 | 1,270 | 1,263 | 1,270 | +5 | +0.4% | 75,900 |
| 2011/01/13 | 1,269 | 1,269 | 1,263 | 1,265 | ±0 | ±0% | 80,200 |
| 2011/01/12 | 1,268 | 1,270 | 1,263 | 1,265 | -2 | -0.2% | 71,700 |
| 2011/01/11 | 1,264 | 1,270 | 1,261 | 1,267 | +5 | +0.4% | 88,000 |
| 2011/01/07 | 1,266 | 1,266 | 1,261 | 1,262 | ±0 | ±0% | 94,000 |
| 2011/01/06 | 1,282 | 1,283 | 1,261 | 1,262 | -3 | -0.2% | 133,200 |
| 2011/01/05 | 1,275 | 1,276 | 1,265 | 1,265 | -9 | -0.7% | 74,200 |
| 2011/01/04 | 1,281 | 1,283 | 1,265 | 1,274 | +1 | +0.1% | 73,000 |
| 2010/12/30 | 1,275 | 1,279 | 1,267 | 1,273 | +4 | +0.3% | 35,000 |
| 2010/12/29 | 1,264 | 1,270 | 1,261 | 1,269 | +4 | +0.3% | 56,000 |
| 2010/12/28 | 1,263 | 1,268 | 1,261 | 1,265 | +1 | +0.1% | 46,300 |
| 2010/12/27 | 1,267 | 1,267 | 1,260 | 1,264 | -3 | -0.2% | 47,800 |
| 2010/12/24 | 1,280 | 1,282 | 1,264 | 1,267 | -15 | -1.2% | 86,000 |
| 2010/12/22 | 1,290 | 1,293 | 1,281 | 1,282 | -10 | -0.8% | 73,500 |
| 2010/12/21 | 1,293 | 1,299 | 1,292 | 1,292 | -1 | -0.1% | 33,100 |
| 2010/12/20 | 1,301 | 1,302 | 1,292 | 1,293 | +1 | +0.1% | 42,000 |
| 2010/12/17 | 1,292 | 1,304 | 1,280 | 1,292 | +1 | +0.1% | 96,400 |
| 2010/12/16 | 1,302 | 1,307 | 1,290 | 1,291 | -23 | -1.8% | 130,000 |
| 2010/12/15 | 1,329 | 1,338 | 1,310 | 1,314 | -26 | -1.9% | 117,500 |
| 2010/12/14 | 1,350 | 1,350 | 1,332 | 1,340 | -10 | -0.7% | 38,900 |
| 2010/12/13 | 1,345 | 1,350 | 1,342 | 1,350 | +7 | +0.5% | 32,700 |
| 2010/12/10 | 1,345 | 1,350 | 1,340 | 1,343 | +3 | +0.2% | 24,300 |
| 2010/12/09 | 1,358 | 1,359 | 1,339 | 1,340 | -13 | -1% | 15,500 |
| 2010/12/08 | 1,340 | 1,353 | 1,338 | 1,353 | +13 | +1% | 27,900 |
| 2010/12/07 | 1,350 | 1,351 | 1,330 | 1,340 | -14 | -1% | 20,300 |
3551～
3600
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
