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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
