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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
