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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 4,700 | 4,710 | 4,675 | 4,695 | -5 | -0.1% | 140,500 |
| 2017/04/19 | 4,660 | 4,725 | 4,660 | 4,700 | +40 | +0.9% | 209,500 |
| 2017/04/18 | 4,720 | 4,725 | 4,640 | 4,660 | -35 | -0.7% | 164,900 |
| 2017/04/17 | 4,605 | 4,700 | 4,600 | 4,695 | +95 | +2.1% | 224,300 |
| 2017/04/14 | 4,690 | 4,705 | 4,585 | 4,600 | -120 | -2.5% | 275,300 |
| 2017/04/13 | 4,760 | 4,775 | 4,685 | 4,720 | -75 | -1.6% | 221,700 |
| 2017/04/12 | 4,800 | 4,825 | 4,770 | 4,795 | -15 | -0.3% | 151,000 |
| 2017/04/11 | 4,830 | 4,855 | 4,800 | 4,810 | -20 | -0.4% | 156,000 |
| 2017/04/10 | 4,830 | 4,870 | 4,820 | 4,830 | +15 | +0.3% | 175,400 |
| 2017/04/07 | 4,805 | 4,835 | 4,770 | 4,815 | +15 | +0.3% | 213,500 |
| 2017/04/06 | 4,815 | 4,845 | 4,785 | 4,800 | -5 | -0.1% | 198,400 |
| 2017/04/05 | 4,810 | 4,845 | 4,785 | 4,805 | ±0 | ±0% | 162,600 |
| 2017/04/04 | 4,750 | 4,825 | 4,750 | 4,805 | +20 | +0.4% | 300,200 |
| 2017/04/03 | 4,710 | 4,855 | 4,710 | 4,785 | +135 | +2.9% | 431,500 |
| 2017/03/31 | 4,680 | 4,715 | 4,650 | 4,650 | -10 | -0.2% | 212,700 |
| 2017/03/30 | 4,680 | 4,725 | 4,640 | 4,660 | -10 | -0.2% | 220,700 |
| 2017/03/29 | 4,605 | 4,670 | 4,595 | 4,670 | +80 | +1.7% | 185,400 |
| 2017/03/28 | 4,595 | 4,600 | 4,560 | 4,590 | +20 | +0.4% | 124,400 |
| 2017/03/27 | 4,610 | 4,610 | 4,560 | 4,570 | -40 | -0.9% | 100,300 |
| 2017/03/24 | 4,555 | 4,610 | 4,535 | 4,610 | +65 | +1.4% | 91,600 |
| 2017/03/23 | 4,555 | 4,560 | 4,520 | 4,545 | -15 | -0.3% | 124,900 |
| 2017/03/22 | 4,580 | 4,580 | 4,555 | 4,560 | -55 | -1.2% | 82,200 |
| 2017/03/21 | 4,565 | 4,615 | 4,545 | 4,615 | +55 | +1.2% | 97,500 |
| 2017/03/17 | 4,580 | 4,580 | 4,550 | 4,560 | -15 | -0.3% | 87,600 |
| 2017/03/16 | 4,570 | 4,595 | 4,550 | 4,575 | ±0 | ±0% | 78,100 |
| 2017/03/15 | 4,645 | 4,645 | 4,565 | 4,575 | -70 | -1.5% | 125,600 |
| 2017/03/14 | 4,635 | 4,665 | 4,615 | 4,645 | +15 | +0.3% | 81,000 |
| 2017/03/13 | 4,600 | 4,640 | 4,595 | 4,630 | +50 | +1.1% | 106,600 |
| 2017/03/10 | 4,575 | 4,585 | 4,560 | 4,580 | +20 | +0.4% | 119,900 |
| 2017/03/09 | 4,535 | 4,560 | 4,520 | 4,560 | +35 | +0.8% | 79,700 |
| 2017/03/08 | 4,550 | 4,550 | 4,510 | 4,525 | -15 | -0.3% | 95,300 |
| 2017/03/07 | 4,510 | 4,540 | 4,470 | 4,540 | +30 | +0.7% | 254,600 |
| 2017/03/06 | 4,580 | 4,600 | 4,465 | 4,510 | -195 | -4.1% | 479,900 |
| 2017/03/03 | 4,710 | 4,720 | 4,680 | 4,705 | +5 | +0.1% | 78,700 |
| 2017/03/02 | 4,695 | 4,705 | 4,655 | 4,700 | +25 | +0.5% | 110,800 |
| 2017/03/01 | 4,685 | 4,685 | 4,640 | 4,675 | +25 | +0.5% | 60,400 |
| 2017/02/28 | 4,610 | 4,685 | 4,600 | 4,650 | +45 | +1% | 96,200 |
| 2017/02/27 | 4,660 | 4,660 | 4,600 | 4,605 | -55 | -1.2% | 93,800 |
| 2017/02/24 | 4,690 | 4,690 | 4,640 | 4,660 | -35 | -0.7% | 72,900 |
| 2017/02/23 | 4,655 | 4,695 | 4,640 | 4,695 | +45 | +1% | 65,800 |
| 2017/02/22 | 4,655 | 4,655 | 4,625 | 4,650 | ±0 | ±0% | 54,600 |
| 2017/02/21 | 4,635 | 4,655 | 4,615 | 4,650 | +10 | +0.2% | 50,500 |
| 2017/02/20 | 4,615 | 4,640 | 4,600 | 4,640 | +25 | +0.5% | 35,200 |
| 2017/02/17 | 4,605 | 4,615 | 4,580 | 4,615 | +20 | +0.4% | 43,200 |
| 2017/02/16 | 4,605 | 4,625 | 4,590 | 4,595 | -15 | -0.3% | 51,800 |
| 2017/02/15 | 4,675 | 4,680 | 4,595 | 4,610 | -25 | -0.5% | 99,800 |
| 2017/02/14 | 4,725 | 4,725 | 4,635 | 4,635 | -60 | -1.3% | 75,500 |
| 2017/02/13 | 4,635 | 4,700 | 4,630 | 4,695 | +90 | +2% | 100,800 |
| 2017/02/10 | 4,570 | 4,610 | 4,570 | 4,605 | +55 | +1.2% | 63,700 |
| 2017/02/09 | 4,565 | 4,580 | 4,540 | 4,550 | -10 | -0.2% | 72,500 |
1851～
1900
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
