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 |
|---|---|---|---|---|---|---|---|
| 2016/09/08 | 4,875 | 4,920 | 4,805 | 4,820 | -55 | -1.1% | 251,800 |
| 2016/09/07 | 4,805 | 4,960 | 4,655 | 4,875 | -445 | -8.4% | 665,900 |
| 2016/09/06 | 5,150 | 5,350 | 5,150 | 5,320 | +200 | +3.9% | 116,000 |
| 2016/09/05 | 5,130 | 5,170 | 5,080 | 5,120 | +50 | +1% | 66,900 |
| 2016/09/02 | 4,995 | 5,070 | 4,990 | 5,070 | +80 | +1.6% | 70,000 |
| 2016/09/01 | 5,080 | 5,080 | 4,990 | 4,990 | -70 | -1.4% | 90,600 |
| 2016/08/31 | 5,050 | 5,090 | 4,985 | 5,060 | -30 | -0.6% | 80,200 |
| 2016/08/30 | 5,120 | 5,170 | 5,040 | 5,090 | +10 | +0.2% | 48,400 |
| 2016/08/29 | 5,270 | 5,270 | 5,050 | 5,080 | -210 | -4% | 110,500 |
| 2016/08/26 | 5,250 | 5,330 | 5,200 | 5,290 | +10 | +0.2% | 53,300 |
| 2016/08/25 | 5,380 | 5,430 | 5,250 | 5,280 | -110 | -2% | 54,100 |
| 2016/08/24 | 5,450 | 5,450 | 5,340 | 5,390 | -60 | -1.1% | 46,700 |
| 2016/08/23 | 5,400 | 5,580 | 5,380 | 5,450 | +130 | +2.4% | 102,300 |
| 2016/08/22 | 5,260 | 5,370 | 5,250 | 5,320 | +150 | +2.9% | 52,900 |
| 2016/08/19 | 5,220 | 5,230 | 5,090 | 5,170 | -40 | -0.8% | 50,800 |
| 2016/08/18 | 5,300 | 5,360 | 5,140 | 5,210 | -120 | -2.3% | 107,300 |
| 2016/08/17 | 5,410 | 5,420 | 5,280 | 5,330 | -50 | -0.9% | 55,500 |
| 2016/08/16 | 5,500 | 5,500 | 5,350 | 5,380 | -110 | -2% | 76,800 |
| 2016/08/15 | 5,410 | 5,530 | 5,370 | 5,490 | +180 | +3.4% | 100,200 |
| 2016/08/12 | 5,200 | 5,320 | 5,150 | 5,310 | +70 | +1.3% | 76,500 |
| 2016/08/10 | 5,180 | 5,290 | 5,150 | 5,240 | +20 | +0.4% | 52,600 |
| 2016/08/09 | 5,020 | 5,240 | 5,020 | 5,220 | +130 | +2.6% | 77,700 |
| 2016/08/08 | 5,170 | 5,200 | 5,010 | 5,090 | -160 | -3% | 100,000 |
| 2016/08/05 | 5,350 | 5,410 | 5,150 | 5,250 | -60 | -1.1% | 92,200 |
| 2016/08/04 | 5,620 | 5,620 | 5,250 | 5,310 | -260 | -4.7% | 181,900 |
| 2016/08/03 | 5,580 | 5,740 | 5,560 | 5,570 | +40 | +0.7% | 153,200 |
| 2016/08/02 | 5,440 | 5,580 | 5,410 | 5,530 | +90 | +1.7% | 86,800 |
| 2016/08/01 | 5,390 | 5,510 | 5,310 | 5,440 | +10 | +0.2% | 101,000 |
| 2016/07/29 | 5,420 | 5,440 | 5,310 | 5,430 | +50 | +0.9% | 65,100 |
| 2016/07/28 | 5,400 | 5,410 | 5,320 | 5,380 | -60 | -1.1% | 166,800 |
| 2016/07/27 | 5,590 | 5,590 | 5,410 | 5,440 | -120 | -2.2% | 86,100 |
| 2016/07/26 | 5,500 | 5,600 | 5,500 | 5,560 | +80 | +1.5% | 59,500 |
| 2016/07/25 | 5,520 | 5,600 | 5,470 | 5,480 | -50 | -0.9% | 63,100 |
| 2016/07/22 | 5,570 | 5,650 | 5,470 | 5,530 | -30 | -0.5% | 71,600 |
| 2016/07/21 | 5,820 | 5,850 | 5,540 | 5,560 | -260 | -4.5% | 121,500 |
| 2016/07/20 | 5,680 | 5,830 | 5,670 | 5,820 | +40 | +0.7% | 74,000 |
| 2016/07/19 | 5,700 | 5,790 | 5,560 | 5,780 | +120 | +2.1% | 145,800 |
| 2016/07/15 | 6,080 | 6,080 | 5,620 | 5,660 | -370 | -6.1% | 193,400 |
| 2016/07/14 | 5,860 | 6,130 | 5,860 | 6,030 | +170 | +2.9% | 111,500 |
| 2016/07/13 | 6,090 | 6,090 | 5,830 | 5,860 | -180 | -3% | 118,500 |
| 2016/07/12 | 6,200 | 6,200 | 5,990 | 6,040 | -30 | -0.5% | 94,600 |
| 2016/07/11 | 6,070 | 6,160 | 6,050 | 6,070 | +70 | +1.2% | 76,500 |
| 2016/07/08 | 6,120 | 6,160 | 5,980 | 6,000 | -100 | -1.6% | 80,600 |
| 2016/07/07 | 6,170 | 6,270 | 6,060 | 6,100 | -140 | -2.2% | 105,900 |
| 2016/07/06 | 6,150 | 6,250 | 6,100 | 6,240 | +20 | +0.3% | 97,800 |
| 2016/07/05 | 6,380 | 6,420 | 6,130 | 6,220 | -190 | -3% | 114,500 |
| 2016/07/04 | 6,280 | 6,430 | 6,270 | 6,410 | +160 | +2.6% | 121,600 |
| 2016/07/01 | 6,010 | 6,310 | 6,010 | 6,250 | +230 | +3.8% | 114,500 |
| 2016/06/30 | 6,110 | 6,130 | 6,020 | 6,020 | -80 | -1.3% | 75,600 |
| 2016/06/29 | 6,240 | 6,250 | 6,020 | 6,100 | -100 | -1.6% | 86,500 |
2001～
2050
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
