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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 5,260 | 5,280 | 5,200 | 5,200 | -60 | -1.1% | 85,400 |
| 2017/07/03 | 5,180 | 5,260 | 5,170 | 5,260 | +90 | +1.7% | 93,800 |
| 2017/06/30 | 5,140 | 5,190 | 5,130 | 5,170 | ±0 | ±0% | 57,100 |
| 2017/06/29 | 5,170 | 5,190 | 5,140 | 5,170 | +20 | +0.4% | 55,200 |
| 2017/06/28 | 5,180 | 5,210 | 5,150 | 5,150 | -30 | -0.6% | 62,400 |
| 2017/06/27 | 5,170 | 5,200 | 5,160 | 5,180 | +10 | +0.2% | 55,100 |
| 2017/06/26 | 5,120 | 5,180 | 5,080 | 5,170 | +30 | +0.6% | 86,700 |
| 2017/06/23 | 5,150 | 5,200 | 5,120 | 5,140 | -10 | -0.2% | 59,600 |
| 2017/06/22 | 5,180 | 5,200 | 5,120 | 5,150 | -30 | -0.6% | 74,000 |
| 2017/06/21 | 5,170 | 5,220 | 5,170 | 5,180 | -30 | -0.6% | 38,200 |
| 2017/06/20 | 5,240 | 5,270 | 5,210 | 5,210 | -30 | -0.6% | 53,500 |
| 2017/06/19 | 5,210 | 5,280 | 5,210 | 5,240 | +30 | +0.6% | 59,400 |
| 2017/06/16 | 5,180 | 5,230 | 5,140 | 5,210 | -10 | -0.2% | 95,000 |
| 2017/06/15 | 5,370 | 5,370 | 5,180 | 5,220 | -170 | -3.2% | 168,400 |
| 2017/06/14 | 5,190 | 5,410 | 5,170 | 5,390 | +270 | +5.3% | 294,400 |
| 2017/06/13 | 5,050 | 5,140 | 5,040 | 5,120 | +40 | +0.8% | 122,700 |
| 2017/06/12 | 4,985 | 5,080 | 4,980 | 5,080 | +90 | +1.8% | 317,200 |
| 2017/06/09 | 4,995 | 5,030 | 4,960 | 4,990 | ±0 | ±0% | 193,600 |
| 2017/06/08 | 4,880 | 5,040 | 4,870 | 4,990 | +230 | +4.8% | 479,100 |
| 2017/06/07 | 4,745 | 4,760 | 4,675 | 4,760 | +10 | +0.2% | 145,400 |
| 2017/06/06 | 4,770 | 4,810 | 4,740 | 4,750 | -20 | -0.4% | 137,200 |
| 2017/06/05 | 4,810 | 4,835 | 4,765 | 4,770 | -165 | -3.3% | 366,800 |
| 2017/06/02 | 4,990 | 4,990 | 4,920 | 4,935 | -45 | -0.9% | 96,300 |
| 2017/06/01 | 5,010 | 5,020 | 4,980 | 4,980 | -50 | -1% | 87,100 |
| 2017/05/31 | 4,980 | 5,050 | 4,980 | 5,030 | +10 | +0.2% | 91,100 |
| 2017/05/30 | 5,050 | 5,050 | 4,995 | 5,020 | ±0 | ±0% | 97,300 |
| 2017/05/29 | 4,945 | 5,040 | 4,945 | 5,020 | +75 | +1.5% | 144,700 |
| 2017/05/26 | 4,925 | 4,970 | 4,920 | 4,945 | +40 | +0.8% | 162,900 |
| 2017/05/25 | 4,900 | 4,930 | 4,895 | 4,905 | +5 | +0.1% | 126,500 |
| 2017/05/24 | 4,875 | 4,910 | 4,870 | 4,900 | +45 | +0.9% | 156,800 |
| 2017/05/23 | 4,820 | 4,870 | 4,820 | 4,855 | +35 | +0.7% | 160,000 |
| 2017/05/22 | 4,780 | 4,830 | 4,765 | 4,820 | +60 | +1.3% | 198,700 |
| 2017/05/19 | 4,705 | 4,775 | 4,685 | 4,760 | +70 | +1.5% | 263,200 |
| 2017/05/18 | 4,625 | 4,705 | 4,625 | 4,690 | +5 | +0.1% | 131,000 |
| 2017/05/17 | 4,650 | 4,695 | 4,645 | 4,685 | +35 | +0.8% | 102,600 |
| 2017/05/16 | 4,670 | 4,680 | 4,640 | 4,650 | -20 | -0.4% | 74,300 |
| 2017/05/15 | 4,660 | 4,695 | 4,650 | 4,670 | +20 | +0.4% | 151,600 |
| 2017/05/12 | 4,630 | 4,660 | 4,630 | 4,650 | +15 | +0.3% | 62,900 |
| 2017/05/11 | 4,670 | 4,675 | 4,625 | 4,635 | -20 | -0.4% | 77,300 |
| 2017/05/10 | 4,665 | 4,680 | 4,655 | 4,655 | -15 | -0.3% | 118,400 |
| 2017/05/09 | 4,600 | 4,670 | 4,600 | 4,670 | +70 | +1.5% | 210,400 |
| 2017/05/08 | 4,560 | 4,615 | 4,560 | 4,600 | +55 | +1.2% | 188,700 |
| 2017/05/02 | 4,560 | 4,575 | 4,545 | 4,545 | ±0 | ±0% | 121,300 |
| 2017/05/01 | 4,560 | 4,580 | 4,540 | 4,545 | -45 | -1% | 122,100 |
| 2017/04/28 | 4,640 | 4,640 | 4,580 | 4,590 | -30 | -0.6% | 111,200 |
| 2017/04/27 | 4,605 | 4,645 | 4,600 | 4,620 | ±0 | ±0% | 166,800 |
| 2017/04/26 | 4,600 | 4,625 | 4,555 | 4,620 | -15 | -0.3% | 704,700 |
| 2017/04/25 | 4,700 | 4,710 | 4,630 | 4,635 | -90 | -1.9% | 1,106,300 |
| 2017/04/24 | 4,765 | 4,765 | 4,710 | 4,725 | -20 | -0.4% | 282,300 |
| 2017/04/21 | 4,695 | 4,760 | 4,685 | 4,745 | +50 | +1.1% | 206,500 |
1801～
1850
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
