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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 5,840 | 5,920 | 5,840 | 5,910 | +90 | +1.5% | 53,500 |
| 2017/08/25 | 5,850 | 5,870 | 5,810 | 5,820 | -30 | -0.5% | 37,900 |
| 2017/08/24 | 5,900 | 5,970 | 5,850 | 5,850 | -10 | -0.2% | 81,500 |
| 2017/08/23 | 5,800 | 5,870 | 5,770 | 5,860 | +70 | +1.2% | 67,800 |
| 2017/08/22 | 5,690 | 5,820 | 5,680 | 5,790 | +150 | +2.7% | 115,000 |
| 2017/08/21 | 5,630 | 5,650 | 5,560 | 5,640 | +10 | +0.2% | 50,300 |
| 2017/08/18 | 5,660 | 5,660 | 5,560 | 5,630 | -30 | -0.5% | 78,000 |
| 2017/08/17 | 5,680 | 5,720 | 5,660 | 5,660 | -20 | -0.4% | 54,100 |
| 2017/08/16 | 5,740 | 5,740 | 5,670 | 5,680 | -60 | -1% | 35,600 |
| 2017/08/15 | 5,620 | 5,740 | 5,580 | 5,740 | +140 | +2.5% | 100,900 |
| 2017/08/14 | 5,590 | 5,620 | 5,510 | 5,600 | ±0 | ±0% | 67,300 |
| 2017/08/10 | 5,600 | 5,620 | 5,560 | 5,600 | ±0 | ±0% | 47,000 |
| 2017/08/09 | 5,620 | 5,620 | 5,550 | 5,600 | -40 | -0.7% | 53,400 |
| 2017/08/08 | 5,620 | 5,660 | 5,620 | 5,640 | +20 | +0.4% | 43,800 |
| 2017/08/07 | 5,600 | 5,640 | 5,560 | 5,620 | +40 | +0.7% | 60,400 |
| 2017/08/04 | 5,570 | 5,600 | 5,560 | 5,580 | ±0 | ±0% | 34,900 |
| 2017/08/03 | 5,510 | 5,600 | 5,510 | 5,580 | +30 | +0.5% | 56,400 |
| 2017/08/02 | 5,550 | 5,560 | 5,490 | 5,550 | ±0 | ±0% | 53,300 |
| 2017/08/01 | 5,560 | 5,560 | 5,510 | 5,550 | ±0 | ±0% | 40,000 |
| 2017/07/31 | 5,530 | 5,570 | 5,500 | 5,550 | -30 | -0.5% | 68,100 |
| 2017/07/28 | 5,530 | 5,580 | 5,490 | 5,580 | +80 | +1.5% | 186,200 |
| 2017/07/27 | 5,510 | 5,540 | 5,490 | 5,500 | -10 | -0.2% | 61,700 |
| 2017/07/26 | 5,500 | 5,540 | 5,480 | 5,510 | +30 | +0.5% | 66,700 |
| 2017/07/25 | 5,450 | 5,490 | 5,400 | 5,480 | +20 | +0.4% | 53,300 |
| 2017/07/24 | 5,450 | 5,480 | 5,420 | 5,460 | -20 | -0.4% | 59,600 |
| 2017/07/21 | 5,480 | 5,490 | 5,420 | 5,480 | ±0 | ±0% | 70,900 |
| 2017/07/20 | 5,430 | 5,500 | 5,430 | 5,480 | +50 | +0.9% | 83,700 |
| 2017/07/19 | 5,460 | 5,460 | 5,300 | 5,430 | -30 | -0.5% | 114,700 |
| 2017/07/18 | 5,420 | 5,490 | 5,400 | 5,460 | +50 | +0.9% | 124,100 |
| 2017/07/14 | 5,300 | 5,410 | 5,290 | 5,410 | +90 | +1.7% | 111,700 |
| 2017/07/13 | 5,280 | 5,320 | 5,270 | 5,320 | +40 | +0.8% | 71,900 |
| 2017/07/12 | 5,280 | 5,300 | 5,260 | 5,280 | +20 | +0.4% | 66,400 |
| 2017/07/11 | 5,220 | 5,280 | 5,200 | 5,260 | +50 | +1% | 65,700 |
| 2017/07/10 | 5,250 | 5,300 | 5,210 | 5,210 | -50 | -1% | 82,100 |
| 2017/07/07 | 5,250 | 5,290 | 5,200 | 5,260 | +90 | +1.7% | 114,700 |
| 2017/07/06 | 5,190 | 5,200 | 5,160 | 5,170 | +10 | +0.2% | 43,300 |
| 2017/07/05 | 5,180 | 5,210 | 5,120 | 5,160 | -40 | -0.8% | 56,400 |
| 2017/07/04 | 5,260 | 5,280 | 5,200 | 5,200 | -60 | -1.1% | 85,400 |
| 2017/07/03 | 5,180 | 5,260 | 5,170 | 5,260 | +90 | +1.7% | 93,800 |
| 2017/06/30 | 5,140 | 5,190 | 5,130 | 5,170 | ±0 | ±0% | 57,100 |
| 2017/06/29 | 5,170 | 5,190 | 5,140 | 5,170 | +20 | +0.4% | 55,200 |
| 2017/06/28 | 5,180 | 5,210 | 5,150 | 5,150 | -30 | -0.6% | 62,400 |
| 2017/06/27 | 5,170 | 5,200 | 5,160 | 5,180 | +10 | +0.2% | 55,100 |
| 2017/06/26 | 5,120 | 5,180 | 5,080 | 5,170 | +30 | +0.6% | 86,700 |
| 2017/06/23 | 5,150 | 5,200 | 5,120 | 5,140 | -10 | -0.2% | 59,600 |
| 2017/06/22 | 5,180 | 5,200 | 5,120 | 5,150 | -30 | -0.6% | 74,000 |
| 2017/06/21 | 5,170 | 5,220 | 5,170 | 5,180 | -30 | -0.6% | 38,200 |
| 2017/06/20 | 5,240 | 5,270 | 5,210 | 5,210 | -30 | -0.6% | 53,500 |
| 2017/06/19 | 5,210 | 5,280 | 5,210 | 5,240 | +30 | +0.6% | 59,400 |
| 2017/06/16 | 5,180 | 5,230 | 5,140 | 5,210 | -10 | -0.2% | 95,000 |
1951～
2000
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
