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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 4,560 | 4,575 | 4,540 | 4,560 | ±0 | ±0% | 70,300 |
| 2017/02/07 | 4,580 | 4,580 | 4,550 | 4,560 | -25 | -0.5% | 55,900 |
| 2017/02/06 | 4,600 | 4,600 | 4,550 | 4,585 | +25 | +0.5% | 72,000 |
| 2017/02/03 | 4,615 | 4,625 | 4,540 | 4,560 | -50 | -1.1% | 196,000 |
| 2017/02/02 | 4,665 | 4,680 | 4,605 | 4,610 | -70 | -1.5% | 158,900 |
| 2017/02/01 | 4,690 | 4,695 | 4,660 | 4,680 | -25 | -0.5% | 127,600 |
| 2017/01/31 | 4,760 | 4,760 | 4,700 | 4,705 | -75 | -1.6% | 106,400 |
| 2017/01/30 | 4,770 | 4,785 | 4,740 | 4,780 | +20 | +0.4% | 86,600 |
| 2017/01/27 | 4,740 | 4,775 | 4,735 | 4,760 | +25 | +0.5% | 106,800 |
| 2017/01/26 | 4,705 | 4,740 | 4,690 | 4,735 | +45 | +1% | 70,100 |
| 2017/01/25 | 4,720 | 4,720 | 4,670 | 4,690 | -10 | -0.2% | 78,600 |
| 2017/01/24 | 4,715 | 4,730 | 4,680 | 4,700 | -15 | -0.3% | 92,200 |
| 2017/01/23 | 4,715 | 4,720 | 4,700 | 4,715 | +15 | +0.3% | 60,400 |
| 2017/01/20 | 4,715 | 4,720 | 4,690 | 4,700 | -25 | -0.5% | 124,300 |
| 2017/01/19 | 4,735 | 4,770 | 4,715 | 4,725 | -20 | -0.4% | 84,400 |
| 2017/01/18 | 4,760 | 4,770 | 4,700 | 4,745 | -10 | -0.2% | 108,500 |
| 2017/01/17 | 4,820 | 4,820 | 4,755 | 4,755 | -55 | -1.1% | 70,800 |
| 2017/01/16 | 4,825 | 4,840 | 4,795 | 4,810 | +15 | +0.3% | 63,000 |
| 2017/01/13 | 4,775 | 4,815 | 4,760 | 4,795 | ±0 | ±0% | 75,300 |
| 2017/01/12 | 4,850 | 4,855 | 4,785 | 4,795 | -60 | -1.2% | 172,800 |
| 2017/01/11 | 4,870 | 4,875 | 4,850 | 4,855 | -15 | -0.3% | 77,800 |
| 2017/01/10 | 4,920 | 4,925 | 4,855 | 4,870 | -65 | -1.3% | 131,300 |
| 2017/01/06 | 4,880 | 4,935 | 4,870 | 4,935 | +55 | +1.1% | 123,800 |
| 2017/01/05 | 4,890 | 4,920 | 4,855 | 4,880 | -15 | -0.3% | 125,600 |
| 2017/01/04 | 4,945 | 4,950 | 4,895 | 4,895 | -20 | -0.4% | 97,600 |
| 2016/12/30 | 4,885 | 4,930 | 4,865 | 4,915 | +40 | +0.8% | 71,400 |
| 2016/12/29 | 4,925 | 4,950 | 4,850 | 4,875 | -50 | -1% | 117,800 |
| 2016/12/28 | 4,925 | 4,950 | 4,920 | 4,925 | +15 | +0.3% | 86,700 |
| 2016/12/27 | 4,870 | 4,920 | 4,860 | 4,910 | +45 | +0.9% | 98,500 |
| 2016/12/26 | 4,850 | 4,870 | 4,825 | 4,865 | +5 | +0.1% | 76,300 |
| 2016/12/22 | 4,815 | 4,875 | 4,795 | 4,860 | +45 | +0.9% | 111,800 |
| 2016/12/21 | 4,820 | 4,835 | 4,800 | 4,815 | -5 | -0.1% | 110,600 |
| 2016/12/20 | 4,780 | 4,825 | 4,765 | 4,820 | +55 | +1.2% | 109,900 |
| 2016/12/19 | 4,810 | 4,810 | 4,755 | 4,765 | -45 | -0.9% | 129,300 |
| 2016/12/16 | 4,880 | 4,895 | 4,805 | 4,810 | -85 | -1.7% | 172,300 |
| 2016/12/15 | 5,000 | 5,000 | 4,880 | 4,895 | -115 | -2.3% | 167,700 |
| 2016/12/14 | 5,030 | 5,090 | 4,970 | 5,010 | -20 | -0.4% | 141,000 |
| 2016/12/13 | 4,835 | 5,030 | 4,835 | 5,030 | +250 | +5.2% | 305,000 |
| 2016/12/12 | 4,755 | 4,800 | 4,720 | 4,780 | +30 | +0.6% | 111,000 |
| 2016/12/09 | 4,700 | 4,750 | 4,685 | 4,750 | +20 | +0.4% | 83,400 |
| 2016/12/08 | 4,740 | 4,740 | 4,685 | 4,730 | +10 | +0.2% | 90,900 |
| 2016/12/07 | 4,755 | 4,765 | 4,705 | 4,720 | -10 | -0.2% | 61,600 |
| 2016/12/06 | 4,725 | 4,745 | 4,695 | 4,730 | -10 | -0.2% | 100,200 |
| 2016/12/05 | 4,820 | 4,840 | 4,730 | 4,740 | -80 | -1.7% | 107,500 |
| 2016/12/02 | 4,935 | 4,935 | 4,805 | 4,820 | -100 | -2% | 83,000 |
| 2016/12/01 | 4,920 | 4,950 | 4,885 | 4,920 | +20 | +0.4% | 83,500 |
| 2016/11/30 | 4,885 | 4,920 | 4,865 | 4,900 | ±0 | ±0% | 62,000 |
| 2016/11/29 | 4,890 | 4,900 | 4,865 | 4,900 | +5 | +0.1% | 52,900 |
| 2016/11/28 | 4,825 | 4,900 | 4,795 | 4,895 | +75 | +1.6% | 123,700 |
| 2016/11/25 | 4,855 | 4,860 | 4,795 | 4,820 | -15 | -0.3% | 129,800 |
1901～
1950
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
