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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 1,420 | 1,420 | 1,385 | 1,396 | -20 | -1.4% | 89,900 |
| 2010/09/17 | 1,390 | 1,416 | 1,375 | 1,416 | +19 | +1.4% | 71,200 |
| 2010/09/16 | 1,400 | 1,406 | 1,391 | 1,397 | -4 | -0.3% | 23,300 |
| 2010/09/15 | 1,411 | 1,419 | 1,394 | 1,401 | -2 | -0.1% | 33,700 |
| 2010/09/14 | 1,369 | 1,406 | 1,360 | 1,403 | +43 | +3.2% | 95,000 |
| 2010/09/13 | 1,375 | 1,376 | 1,356 | 1,360 | -14 | -1% | 47,100 |
| 2010/09/10 | 1,397 | 1,397 | 1,369 | 1,374 | -6 | -0.4% | 65,200 |
| 2010/09/09 | 1,374 | 1,385 | 1,370 | 1,380 | +20 | +1.5% | 52,700 |
| 2010/09/08 | 1,345 | 1,365 | 1,336 | 1,360 | +25 | +1.9% | 71,500 |
| 2010/09/07 | 1,330 | 1,344 | 1,329 | 1,335 | +7 | +0.5% | 74,200 |
| 2010/09/06 | 1,330 | 1,341 | 1,322 | 1,328 | ±0 | ±0% | 74,700 |
| 2010/09/03 | 1,326 | 1,346 | 1,322 | 1,328 | +7 | +0.5% | 84,700 |
| 2010/09/02 | 1,368 | 1,370 | 1,310 | 1,321 | -39 | -2.9% | 167,000 |
| 2010/09/01 | 1,430 | 1,440 | 1,351 | 1,360 | -89 | -6.1% | 200,300 |
| 2010/08/31 | 1,460 | 1,469 | 1,442 | 1,449 | -24 | -1.6% | 25,500 |
| 2010/08/30 | 1,490 | 1,490 | 1,470 | 1,473 | +8 | +0.5% | 16,400 |
| 2010/08/27 | 1,500 | 1,500 | 1,457 | 1,465 | -36 | -2.4% | 28,500 |
| 2010/08/26 | 1,495 | 1,501 | 1,489 | 1,501 | +7 | +0.5% | 40,600 |
| 2010/08/25 | 1,489 | 1,514 | 1,480 | 1,494 | +4 | +0.3% | 55,800 |
| 2010/08/24 | 1,465 | 1,522 | 1,451 | 1,490 | +24 | +1.6% | 129,200 |
| 2010/08/23 | 1,445 | 1,482 | 1,441 | 1,466 | +25 | +1.7% | 46,100 |
| 2010/08/20 | 1,440 | 1,445 | 1,440 | 1,441 | -2 | -0.1% | 16,100 |
| 2010/08/19 | 1,444 | 1,445 | 1,437 | 1,443 | +2 | +0.1% | 21,000 |
| 2010/08/18 | 1,444 | 1,445 | 1,433 | 1,441 | +3 | +0.2% | 15,600 |
| 2010/08/17 | 1,449 | 1,449 | 1,430 | 1,438 | -6 | -0.4% | 18,400 |
| 2010/08/16 | 1,475 | 1,475 | 1,430 | 1,444 | +19 | +1.3% | 43,500 |
| 2010/08/13 | 1,393 | 1,435 | 1,390 | 1,425 | +32 | +2.3% | 44,100 |
| 2010/08/12 | 1,374 | 1,393 | 1,370 | 1,393 | +4 | +0.3% | 34,700 |
| 2010/08/11 | 1,386 | 1,391 | 1,372 | 1,389 | -1 | -0.1% | 18,900 |
| 2010/08/10 | 1,394 | 1,401 | 1,385 | 1,390 | -10 | -0.7% | 20,800 |
| 2010/08/09 | 1,377 | 1,400 | 1,377 | 1,400 | +16 | +1.2% | 17,900 |
| 2010/08/06 | 1,386 | 1,394 | 1,375 | 1,384 | -3 | -0.2% | 10,200 |
| 2010/08/05 | 1,386 | 1,389 | 1,377 | 1,387 | +5 | +0.4% | 8,100 |
| 2010/08/04 | 1,387 | 1,387 | 1,370 | 1,382 | -5 | -0.4% | 19,300 |
| 2010/08/03 | 1,400 | 1,400 | 1,373 | 1,387 | +14 | +1% | 14,900 |
| 2010/08/02 | 1,391 | 1,399 | 1,372 | 1,373 | -26 | -1.9% | 22,300 |
| 2010/07/30 | 1,404 | 1,405 | 1,374 | 1,399 | -5 | -0.4% | 45,800 |
| 2010/07/29 | 1,405 | 1,415 | 1,401 | 1,404 | +3 | +0.2% | 23,200 |
| 2010/07/28 | 1,391 | 1,410 | 1,391 | 1,401 | +20 | +1.4% | 37,700 |
| 2010/07/27 | 1,400 | 1,400 | 1,372 | 1,381 | -9 | -0.6% | 26,400 |
| 2010/07/26 | 1,372 | 1,394 | 1,368 | 1,390 | +29 | +2.1% | 47,400 |
| 2010/07/23 | 1,360 | 1,372 | 1,354 | 1,361 | +10 | +0.7% | 31,600 |
| 2010/07/22 | 1,360 | 1,371 | 1,342 | 1,351 | -10 | -0.7% | 30,700 |
| 2010/07/21 | 1,377 | 1,385 | 1,351 | 1,361 | -16 | -1.2% | 35,200 |
| 2010/07/20 | 1,385 | 1,388 | 1,370 | 1,377 | -21 | -1.5% | 35,400 |
| 2010/07/16 | 1,390 | 1,399 | 1,389 | 1,398 | +2 | +0.1% | 15,400 |
| 2010/07/15 | 1,410 | 1,410 | 1,395 | 1,396 | -7 | -0.5% | 22,700 |
| 2010/07/14 | 1,415 | 1,415 | 1,399 | 1,403 | +1 | +0.1% | 41,800 |
| 2010/07/13 | 1,430 | 1,430 | 1,380 | 1,402 | -29 | -2% | 47,600 |
| 2010/07/12 | 1,440 | 1,444 | 1,430 | 1,431 | -10 | -0.7% | 28,100 |
3651～
3700
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% | 44.06倍 | 2.47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 | 4.94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
