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 |
|---|---|---|---|---|---|---|---|
| 2017/11/21 | 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 |
| 2017/11/09 | 5,040 | 5,100 | 5,030 | 5,060 | +50 | +1% | 86,900 |
| 2017/11/08 | 5,060 | 5,080 | 5,000 | 5,010 | -40 | -0.8% | 103,500 |
| 2017/11/07 | 5,030 | 5,060 | 5,000 | 5,050 | -10 | -0.2% | 59,000 |
| 2017/11/06 | 5,030 | 5,070 | 5,020 | 5,060 | +40 | +0.8% | 61,000 |
| 2017/11/02 | 5,090 | 5,100 | 5,020 | 5,020 | -50 | -1% | 120,400 |
| 2017/11/01 | 5,080 | 5,090 | 5,050 | 5,070 | -10 | -0.2% | 78,500 |
| 2017/10/31 | 5,080 | 5,100 | 5,050 | 5,080 | -20 | -0.4% | 64,800 |
| 2017/10/30 | 5,160 | 5,160 | 5,080 | 5,100 | -50 | -1% | 97,200 |
| 2017/10/27 | 5,110 | 5,160 | 5,090 | 5,150 | -10 | -0.2% | 79,400 |
| 2017/10/26 | 5,150 | 5,200 | 5,090 | 5,160 | -10 | -0.2% | 113,200 |
| 2017/10/25 | 5,230 | 5,230 | 5,160 | 5,170 | -60 | -1.1% | 134,100 |
| 2017/10/24 | 5,240 | 5,250 | 5,210 | 5,230 | -30 | -0.6% | 80,000 |
| 2017/10/23 | 5,240 | 5,280 | 5,240 | 5,260 | +10 | +0.2% | 53,400 |
| 2017/10/20 | 5,280 | 5,280 | 5,240 | 5,250 | -30 | -0.6% | 58,500 |
| 2017/10/19 | 5,310 | 5,350 | 5,240 | 5,280 | +50 | +1% | 137,700 |
| 2017/10/18 | 5,230 | 5,250 | 5,220 | 5,230 | +10 | +0.2% | 55,400 |
| 2017/10/17 | 5,250 | 5,260 | 5,180 | 5,220 | -30 | -0.6% | 62,500 |
| 2017/10/16 | 5,240 | 5,270 | 5,190 | 5,250 | +20 | +0.4% | 84,800 |
| 2017/10/13 | 5,290 | 5,300 | 5,210 | 5,230 | -50 | -0.9% | 121,200 |
| 2017/10/12 | 5,180 | 5,300 | 5,170 | 5,280 | +140 | +2.7% | 199,300 |
| 2017/10/11 | 5,120 | 5,170 | 5,110 | 5,140 | +40 | +0.8% | 96,600 |
| 2017/10/10 | 5,030 | 5,110 | 5,030 | 5,100 | +70 | +1.4% | 97,400 |
| 2017/10/06 | 5,060 | 5,090 | 5,030 | 5,030 | -30 | -0.6% | 111,800 |
| 2017/10/05 | 4,995 | 5,060 | 4,995 | 5,060 | +65 | +1.3% | 103,000 |
| 2017/10/04 | 4,995 | 5,030 | 4,980 | 4,995 | -25 | -0.5% | 93,600 |
| 2017/10/03 | 5,010 | 5,020 | 4,980 | 5,020 | +40 | +0.8% | 73,400 |
| 2017/10/02 | 5,000 | 5,010 | 4,960 | 4,980 | -50 | -1% | 122,200 |
| 2017/09/29 | 5,020 | 5,050 | 4,995 | 5,030 | +20 | +0.4% | 83,000 |
| 2017/09/28 | 4,965 | 5,010 | 4,940 | 5,010 | +45 | +0.9% | 82,700 |
| 2017/09/27 | 5,000 | 5,010 | 4,955 | 4,965 | -25 | -0.5% | 75,200 |
| 2017/09/26 | 5,030 | 5,030 | 4,970 | 4,990 | -30 | -0.6% | 113,800 |
| 2017/09/25 | 4,975 | 5,020 | 4,970 | 5,020 | +70 | +1.4% | 113,500 |
| 2017/09/22 | 4,975 | 4,985 | 4,935 | 4,950 | -25 | -0.5% | 130,000 |
| 2017/09/21 | 5,020 | 5,020 | 4,965 | 4,975 | -20 | -0.4% | 98,200 |
| 2017/09/20 | 5,040 | 5,040 | 4,975 | 4,995 | -25 | -0.5% | 140,700 |
| 2017/09/19 | 4,985 | 5,030 | 4,980 | 5,020 | +55 | +1.1% | 100,300 |
| 2017/09/15 | 4,955 | 4,975 | 4,940 | 4,965 | +5 | +0.1% | 120,800 |
| 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 |
1851～
1900
件表示中 / 5898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 | 353,500円 | +3.4% | -16.5% | 0.57% | 41.32倍 | 2.32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 | 383,000円 | +13.4% | +11.1% | 0.94% | 23.33倍 | 3.93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 |
| 平和堂 | 292,700円 | +2.5% | +6.6% | 2.25% | 13.51倍 | 0.77倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 西松屋チェ | 207,200円 | +7.5% | +10.7% | 1.50% | 13.34倍 | 1.36倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| アスクル | 150,300円 | +1.8% | -17.9% | 2.53% | 16.57倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
