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 |
|---|---|---|---|---|---|---|---|
| 2016/11/24 | 4,870 | 4,875 | 4,810 | 4,835 | -35 | -0.7% | 128,400 |
| 2016/11/22 | 4,860 | 4,875 | 4,805 | 4,870 | +20 | +0.4% | 118,000 |
| 2016/11/21 | 4,840 | 4,865 | 4,820 | 4,850 | -35 | -0.7% | 84,000 |
| 2016/11/18 | 4,900 | 4,905 | 4,830 | 4,885 | -45 | -0.9% | 72,800 |
| 2016/11/17 | 4,880 | 4,965 | 4,880 | 4,930 | +40 | +0.8% | 58,400 |
| 2016/11/16 | 4,840 | 4,895 | 4,825 | 4,890 | +55 | +1.1% | 67,400 |
| 2016/11/15 | 4,920 | 4,920 | 4,780 | 4,835 | -45 | -0.9% | 113,800 |
| 2016/11/14 | 4,900 | 4,935 | 4,840 | 4,880 | ±0 | ±0% | 106,100 |
| 2016/11/11 | 5,040 | 5,040 | 4,865 | 4,880 | -170 | -3.4% | 135,400 |
| 2016/11/10 | 5,090 | 5,100 | 5,010 | 5,050 | +135 | +2.7% | 68,100 |
| 2016/11/09 | 5,090 | 5,110 | 4,800 | 4,915 | -165 | -3.2% | 159,600 |
| 2016/11/08 | 5,060 | 5,090 | 5,040 | 5,080 | +30 | +0.6% | 39,800 |
| 2016/11/07 | 5,090 | 5,110 | 5,030 | 5,050 | -10 | -0.2% | 50,700 |
| 2016/11/04 | 5,010 | 5,090 | 4,985 | 5,060 | -10 | -0.2% | 77,300 |
| 2016/11/02 | 5,150 | 5,150 | 5,030 | 5,070 | -180 | -3.4% | 126,600 |
| 2016/11/01 | 5,300 | 5,300 | 5,210 | 5,250 | -40 | -0.8% | 66,100 |
| 2016/10/31 | 5,270 | 5,350 | 5,240 | 5,290 | +20 | +0.4% | 106,600 |
| 2016/10/28 | 5,200 | 5,280 | 5,120 | 5,270 | +70 | +1.3% | 147,600 |
| 2016/10/27 | 5,150 | 5,300 | 5,130 | 5,200 | +10 | +0.2% | 167,400 |
| 2016/10/26 | 5,020 | 5,210 | 4,995 | 5,190 | +250 | +5.1% | 363,100 |
| 2016/10/25 | 4,910 | 4,940 | 4,890 | 4,940 | +30 | +0.6% | 52,800 |
| 2016/10/24 | 4,875 | 4,915 | 4,860 | 4,910 | +10 | +0.2% | 46,200 |
| 2016/10/21 | 4,960 | 4,960 | 4,870 | 4,900 | -45 | -0.9% | 91,400 |
| 2016/10/20 | 5,000 | 5,000 | 4,930 | 4,945 | -55 | -1.1% | 80,100 |
| 2016/10/19 | 4,975 | 5,040 | 4,950 | 5,000 | +40 | +0.8% | 109,400 |
| 2016/10/18 | 4,910 | 4,960 | 4,875 | 4,960 | +70 | +1.4% | 85,800 |
| 2016/10/17 | 4,900 | 4,905 | 4,860 | 4,890 | ±0 | ±0% | 66,500 |
| 2016/10/14 | 4,945 | 4,975 | 4,870 | 4,890 | -60 | -1.2% | 97,200 |
| 2016/10/13 | 4,890 | 4,950 | 4,865 | 4,950 | +55 | +1.1% | 83,800 |
| 2016/10/12 | 4,935 | 4,950 | 4,885 | 4,895 | -20 | -0.4% | 167,000 |
| 2016/10/11 | 4,815 | 4,920 | 4,810 | 4,915 | +100 | +2.1% | 141,900 |
| 2016/10/07 | 4,760 | 4,815 | 4,755 | 4,815 | +65 | +1.4% | 92,600 |
| 2016/10/06 | 4,790 | 4,795 | 4,700 | 4,750 | -40 | -0.8% | 129,800 |
| 2016/10/05 | 4,860 | 4,875 | 4,775 | 4,790 | -95 | -1.9% | 159,200 |
| 2016/10/04 | 4,830 | 4,915 | 4,785 | 4,885 | +30 | +0.6% | 122,000 |
| 2016/10/03 | 4,920 | 4,950 | 4,835 | 4,855 | -65 | -1.3% | 119,500 |
| 2016/09/30 | 4,845 | 4,925 | 4,835 | 4,920 | +75 | +1.5% | 185,300 |
| 2016/09/29 | 4,775 | 4,850 | 4,735 | 4,845 | +80 | +1.7% | 128,900 |
| 2016/09/28 | 4,770 | 4,790 | 4,725 | 4,765 | ±0 | ±0% | 95,700 |
| 2016/09/27 | 4,735 | 4,765 | 4,665 | 4,765 | +35 | +0.7% | 104,400 |
| 2016/09/26 | 4,805 | 4,820 | 4,725 | 4,730 | -80 | -1.7% | 113,200 |
| 2016/09/23 | 4,785 | 4,810 | 4,735 | 4,810 | +40 | +0.8% | 125,700 |
| 2016/09/21 | 4,670 | 4,770 | 4,660 | 4,770 | +80 | +1.7% | 108,000 |
| 2016/09/20 | 4,680 | 4,710 | 4,615 | 4,690 | +50 | +1.1% | 109,400 |
| 2016/09/16 | 4,605 | 4,640 | 4,570 | 4,640 | +35 | +0.8% | 85,500 |
| 2016/09/15 | 4,615 | 4,625 | 4,600 | 4,605 | -15 | -0.3% | 64,200 |
| 2016/09/14 | 4,665 | 4,690 | 4,615 | 4,620 | -45 | -1% | 89,300 |
| 2016/09/13 | 4,690 | 4,700 | 4,655 | 4,665 | +20 | +0.4% | 81,700 |
| 2016/09/12 | 4,640 | 4,660 | 4,610 | 4,645 | -35 | -0.7% | 145,200 |
| 2016/09/09 | 4,795 | 4,795 | 4,660 | 4,680 | -140 | -2.9% | 312,700 |
1951～
2000
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
