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 |
|---|---|---|---|---|---|---|---|
| 2017/09/14 | 5,060 | 5,060 | 4,955 | 4,960 | -80 | -1.6% | 161,200 |
| 2017/09/13 | 5,020 | 5,080 | 4,990 | 5,040 | +45 | +0.9% | 203,500 |
| 2017/09/12 | 4,970 | 5,000 | 4,875 | 4,995 | +30 | +0.6% | 244,900 |
| 2017/09/11 | 5,070 | 5,080 | 4,940 | 4,965 | -105 | -2.1% | 421,500 |
| 2017/09/08 | 5,190 | 5,200 | 5,060 | 5,070 | -720 | -12.4% | 705,400 |
| 2017/09/07 | 5,740 | 5,880 | 5,710 | 5,790 | -50 | -0.9% | 109,400 |
| 2017/09/06 | 5,710 | 5,850 | 5,680 | 5,840 | ±0 | ±0% | 114,300 |
| 2017/09/05 | 5,970 | 5,970 | 5,750 | 5,840 | -130 | -2.2% | 77,300 |
| 2017/09/04 | 6,050 | 6,050 | 5,930 | 5,970 | -80 | -1.3% | 48,200 |
| 2017/09/01 | 6,020 | 6,070 | 6,020 | 6,050 | +10 | +0.2% | 37,600 |
| 2017/08/31 | 6,070 | 6,080 | 6,020 | 6,040 | -30 | -0.5% | 59,100 |
| 2017/08/30 | 5,980 | 6,130 | 5,970 | 6,070 | +150 | +2.5% | 170,000 |
| 2017/08/29 | 5,860 | 5,930 | 5,850 | 5,920 | +10 | +0.2% | 35,200 |
| 2017/08/28 | 5,840 | 5,920 | 5,840 | 5,910 | +90 | +1.5% | 53,500 |
| 2017/08/25 | 5,850 | 5,870 | 5,810 | 5,820 | -30 | -0.5% | 37,900 |
| 2017/08/24 | 5,900 | 5,970 | 5,850 | 5,850 | -10 | -0.2% | 81,500 |
| 2017/08/23 | 5,800 | 5,870 | 5,770 | 5,860 | +70 | +1.2% | 67,800 |
| 2017/08/22 | 5,690 | 5,820 | 5,680 | 5,790 | +150 | +2.7% | 115,000 |
| 2017/08/21 | 5,630 | 5,650 | 5,560 | 5,640 | +10 | +0.2% | 50,300 |
| 2017/08/18 | 5,660 | 5,660 | 5,560 | 5,630 | -30 | -0.5% | 78,000 |
| 2017/08/17 | 5,680 | 5,720 | 5,660 | 5,660 | -20 | -0.4% | 54,100 |
| 2017/08/16 | 5,740 | 5,740 | 5,670 | 5,680 | -60 | -1% | 35,600 |
| 2017/08/15 | 5,620 | 5,740 | 5,580 | 5,740 | +140 | +2.5% | 100,900 |
| 2017/08/14 | 5,590 | 5,620 | 5,510 | 5,600 | ±0 | ±0% | 67,300 |
| 2017/08/10 | 5,600 | 5,620 | 5,560 | 5,600 | ±0 | ±0% | 47,000 |
| 2017/08/09 | 5,620 | 5,620 | 5,550 | 5,600 | -40 | -0.7% | 53,400 |
| 2017/08/08 | 5,620 | 5,660 | 5,620 | 5,640 | +20 | +0.4% | 43,800 |
| 2017/08/07 | 5,600 | 5,640 | 5,560 | 5,620 | +40 | +0.7% | 60,400 |
| 2017/08/04 | 5,570 | 5,600 | 5,560 | 5,580 | ±0 | ±0% | 34,900 |
| 2017/08/03 | 5,510 | 5,600 | 5,510 | 5,580 | +30 | +0.5% | 56,400 |
| 2017/08/02 | 5,550 | 5,560 | 5,490 | 5,550 | ±0 | ±0% | 53,300 |
| 2017/08/01 | 5,560 | 5,560 | 5,510 | 5,550 | ±0 | ±0% | 40,000 |
| 2017/07/31 | 5,530 | 5,570 | 5,500 | 5,550 | -30 | -0.5% | 68,100 |
| 2017/07/28 | 5,530 | 5,580 | 5,490 | 5,580 | +80 | +1.5% | 186,200 |
| 2017/07/27 | 5,510 | 5,540 | 5,490 | 5,500 | -10 | -0.2% | 61,700 |
| 2017/07/26 | 5,500 | 5,540 | 5,480 | 5,510 | +30 | +0.5% | 66,700 |
| 2017/07/25 | 5,450 | 5,490 | 5,400 | 5,480 | +20 | +0.4% | 53,300 |
| 2017/07/24 | 5,450 | 5,480 | 5,420 | 5,460 | -20 | -0.4% | 59,600 |
| 2017/07/21 | 5,480 | 5,490 | 5,420 | 5,480 | ±0 | ±0% | 70,900 |
| 2017/07/20 | 5,430 | 5,500 | 5,430 | 5,480 | +50 | +0.9% | 83,700 |
| 2017/07/19 | 5,460 | 5,460 | 5,300 | 5,430 | -30 | -0.5% | 114,700 |
| 2017/07/18 | 5,420 | 5,490 | 5,400 | 5,460 | +50 | +0.9% | 124,100 |
| 2017/07/14 | 5,300 | 5,410 | 5,290 | 5,410 | +90 | +1.7% | 111,700 |
| 2017/07/13 | 5,280 | 5,320 | 5,270 | 5,320 | +40 | +0.8% | 71,900 |
| 2017/07/12 | 5,280 | 5,300 | 5,260 | 5,280 | +20 | +0.4% | 66,400 |
| 2017/07/11 | 5,220 | 5,280 | 5,200 | 5,260 | +50 | +1% | 65,700 |
| 2017/07/10 | 5,250 | 5,300 | 5,210 | 5,210 | -50 | -1% | 82,100 |
| 2017/07/07 | 5,250 | 5,290 | 5,200 | 5,260 | +90 | +1.7% | 114,700 |
| 2017/07/06 | 5,190 | 5,200 | 5,160 | 5,170 | +10 | +0.2% | 43,300 |
| 2017/07/05 | 5,180 | 5,210 | 5,120 | 5,160 | -40 | -0.8% | 56,400 |
1751～
1800
件表示中 / 5753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 | 397,500円 | +10.7% | +108.2% | 0.50% | 45.13倍 | 2.73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 |
| アインＨＤ | 487,300円 | +13.4% | -6.4% | 1.64% | 17.06倍 | 1.26倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| ライフコーポ | 340,000円 | +5.4% | +2.2% | 2.94% | 9.39倍 | 1.11倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 壱番屋 | 101,700円 | +11.5% | +7.5% | 1.57% | 52.34倍 | 5.12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 |
| 大黒天 | 1,071,000円 | +8.3% | +12.1% | 0.31% | 23.35倍 | 2.70倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
