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 |
|---|---|---|---|---|---|---|---|
| 2017/04/13 | 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 |
| 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 |
2001～
2050
件表示中 / 5898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 | 354,500円 | +3.4% | -16.5% | 0.56% | 41.44倍 | 2.33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 | 383,000円 | +13.4% | +11.1% | 0.94% | 23.33倍 | 3.93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 |
| 平和堂 | 291,700円 | +2.5% | +6.6% | 2.26% | 13.47倍 | 0.77倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 西松屋チェ | 207,400円 | +7.5% | +10.7% | 1.49% | 13.35倍 | 1.37倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| アスクル | 150,100円 | +1.8% | -17.9% | 2.53% | 16.55倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
