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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 6,680 | 6,680 | 6,580 | 6,600 | -80 | -1.2% | 44,100 |
| 2018/01/24 | 6,600 | 6,700 | 6,600 | 6,680 | +110 | +1.7% | 60,600 |
| 2018/01/23 | 6,480 | 6,600 | 6,470 | 6,570 | +50 | +0.8% | 57,200 |
| 2018/01/22 | 6,470 | 6,550 | 6,400 | 6,520 | +100 | +1.6% | 67,200 |
| 2018/01/19 | 6,480 | 6,540 | 6,420 | 6,420 | -30 | -0.5% | 88,500 |
| 2018/01/18 | 6,560 | 6,630 | 6,450 | 6,450 | -110 | -1.7% | 72,000 |
| 2018/01/17 | 6,700 | 6,720 | 6,520 | 6,560 | -130 | -1.9% | 132,700 |
| 2018/01/16 | 6,800 | 6,820 | 6,690 | 6,690 | -90 | -1.3% | 88,600 |
| 2018/01/15 | 6,800 | 6,870 | 6,750 | 6,780 | -30 | -0.4% | 109,100 |
| 2018/01/12 | 6,730 | 6,900 | 6,720 | 6,810 | +80 | +1.2% | 194,100 |
| 2018/01/11 | 6,720 | 6,740 | 6,670 | 6,730 | ±0 | ±0% | 55,900 |
| 2018/01/10 | 6,660 | 6,750 | 6,630 | 6,730 | +70 | +1.1% | 82,800 |
| 2018/01/09 | 6,620 | 6,700 | 6,600 | 6,660 | ±0 | ±0% | 73,500 |
| 2018/01/05 | 6,600 | 6,680 | 6,550 | 6,660 | +70 | +1.1% | 93,400 |
| 2018/01/04 | 6,700 | 6,700 | 6,540 | 6,590 | -10 | -0.2% | 102,500 |
| 2017/12/29 | 6,720 | 6,840 | 6,530 | 6,600 | +140 | +2.2% | 197,200 |
| 2017/12/28 | 6,470 | 6,560 | 6,460 | 6,460 | -10 | -0.2% | 62,500 |
| 2017/12/27 | 6,530 | 6,650 | 6,470 | 6,470 | -20 | -0.3% | 106,800 |
| 2017/12/26 | 6,420 | 6,570 | 6,410 | 6,490 | +100 | +1.6% | 178,100 |
| 2017/12/25 | 6,430 | 6,430 | 6,370 | 6,390 | -20 | -0.3% | 47,300 |
| 2017/12/22 | 6,410 | 6,430 | 6,330 | 6,410 | ±0 | ±0% | 89,200 |
| 2017/12/21 | 6,390 | 6,440 | 6,280 | 6,410 | +10 | +0.2% | 189,300 |
| 2017/12/20 | 6,260 | 6,410 | 6,220 | 6,400 | +140 | +2.2% | 158,800 |
| 2017/12/19 | 6,240 | 6,290 | 6,170 | 6,260 | -40 | -0.6% | 124,600 |
| 2017/12/18 | 6,290 | 6,440 | 6,270 | 6,300 | +10 | +0.2% | 242,000 |
| 2017/12/15 | 6,050 | 6,350 | 6,020 | 6,290 | +190 | +3.1% | 464,500 |
| 2017/12/14 | 5,690 | 6,140 | 5,690 | 6,100 | +680 | +12.5% | 843,500 |
| 2017/12/13 | 5,430 | 5,480 | 5,360 | 5,420 | -50 | -0.9% | 97,000 |
| 2017/12/12 | 5,480 | 5,540 | 5,420 | 5,470 | ±0 | ±0% | 115,200 |
| 2017/12/11 | 5,400 | 5,470 | 5,360 | 5,470 | +80 | +1.5% | 71,400 |
| 2017/12/08 | 5,340 | 5,410 | 5,340 | 5,390 | +20 | +0.4% | 123,500 |
| 2017/12/07 | 5,270 | 5,380 | 5,270 | 5,370 | +110 | +2.1% | 85,300 |
| 2017/12/06 | 5,310 | 5,340 | 5,260 | 5,260 | -80 | -1.5% | 69,900 |
| 2017/12/05 | 5,380 | 5,440 | 5,320 | 5,340 | ±0 | ±0% | 105,300 |
| 2017/12/04 | 5,270 | 5,430 | 5,260 | 5,340 | +110 | +2.1% | 186,500 |
| 2017/12/01 | 5,220 | 5,240 | 5,200 | 5,230 | -10 | -0.2% | 47,800 |
| 2017/11/30 | 5,210 | 5,250 | 5,180 | 5,240 | +40 | +0.8% | 75,200 |
| 2017/11/29 | 5,160 | 5,250 | 5,150 | 5,200 | +60 | +1.2% | 111,400 |
| 2017/11/28 | 5,150 | 5,150 | 5,090 | 5,140 | +10 | +0.2% | 45,500 |
| 2017/11/27 | 5,120 | 5,150 | 5,100 | 5,130 | +20 | +0.4% | 64,400 |
| 2017/11/24 | 5,080 | 5,120 | 5,050 | 5,110 | +50 | +1% | 59,900 |
| 2017/11/22 | 5,110 | 5,110 | 5,040 | 5,060 | -30 | -0.6% | 42,600 |
| 2017/11/21 | 5,090 | 5,100 | 5,050 | 5,090 | +10 | +0.2% | 34,700 |
| 2017/11/20 | 5,060 | 5,110 | 5,000 | 5,080 | +20 | +0.4% | 76,000 |
| 2017/11/17 | 5,120 | 5,120 | 5,050 | 5,060 | -30 | -0.6% | 78,000 |
| 2017/11/16 | 4,950 | 5,110 | 4,940 | 5,090 | +145 | +2.9% | 96,200 |
| 2017/11/15 | 5,030 | 5,030 | 4,935 | 4,945 | -65 | -1.3% | 100,700 |
| 2017/11/14 | 5,050 | 5,050 | 4,980 | 5,010 | ±0 | ±0% | 102,100 |
| 2017/11/13 | 5,060 | 5,070 | 5,010 | 5,010 | -40 | -0.8% | 63,800 |
| 2017/11/10 | 5,060 | 5,080 | 5,030 | 5,050 | -10 | -0.2% | 58,700 |
1851～
1900
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
