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 |
|---|---|---|---|---|---|---|---|
| 2016/06/28 | 5,890 | 6,270 | 5,890 | 6,200 | +250 | +4.2% | 227,400 |
| 2016/06/27 | 5,600 | 5,970 | 5,600 | 5,950 | +350 | +6.3% | 137,300 |
| 2016/06/24 | 5,850 | 5,850 | 5,550 | 5,600 | -160 | -2.8% | 136,500 |
| 2016/06/23 | 5,830 | 5,870 | 5,710 | 5,760 | -110 | -1.9% | 94,100 |
| 2016/06/22 | 5,940 | 5,950 | 5,820 | 5,870 | -40 | -0.7% | 71,900 |
| 2016/06/21 | 5,740 | 5,960 | 5,730 | 5,910 | +120 | +2.1% | 119,900 |
| 2016/06/20 | 5,820 | 5,940 | 5,740 | 5,790 | ±0 | ±0% | 137,100 |
| 2016/06/17 | 5,980 | 6,100 | 5,740 | 5,790 | -220 | -3.7% | 215,200 |
| 2016/06/16 | 6,080 | 6,180 | 6,000 | 6,010 | -10 | -0.2% | 161,300 |
| 2016/06/15 | 6,070 | 6,160 | 5,860 | 6,020 | -20 | -0.3% | 253,800 |
| 2016/06/14 | 5,850 | 6,120 | 5,850 | 6,040 | +210 | +3.6% | 373,900 |
| 2016/06/13 | 5,710 | 5,890 | 5,690 | 5,830 | +90 | +1.6% | 233,100 |
| 2016/06/10 | 5,450 | 5,760 | 5,420 | 5,740 | +340 | +6.3% | 294,200 |
| 2016/06/09 | 5,290 | 5,530 | 5,260 | 5,400 | +130 | +2.5% | 198,300 |
| 2016/06/08 | 5,300 | 5,300 | 5,250 | 5,270 | +30 | +0.6% | 52,300 |
| 2016/06/07 | 5,300 | 5,340 | 5,190 | 5,240 | -60 | -1.1% | 151,400 |
| 2016/06/06 | 5,220 | 5,320 | 5,200 | 5,300 | +10 | +0.2% | 107,200 |
| 2016/06/03 | 5,220 | 5,290 | 5,200 | 5,290 | +90 | +1.7% | 95,100 |
| 2016/06/02 | 5,210 | 5,260 | 5,140 | 5,200 | -40 | -0.8% | 79,700 |
| 2016/06/01 | 5,200 | 5,280 | 5,200 | 5,240 | +20 | +0.4% | 90,800 |
| 2016/05/31 | 5,110 | 5,230 | 5,090 | 5,220 | +130 | +2.6% | 139,300 |
| 2016/05/30 | 5,040 | 5,110 | 5,020 | 5,090 | +60 | +1.2% | 89,800 |
| 2016/05/27 | 5,000 | 5,040 | 4,965 | 5,030 | +35 | +0.7% | 67,500 |
| 2016/05/26 | 4,960 | 5,020 | 4,955 | 4,995 | +40 | +0.8% | 95,200 |
| 2016/05/25 | 5,020 | 5,020 | 4,945 | 4,955 | -45 | -0.9% | 79,100 |
| 2016/05/24 | 4,910 | 5,000 | 4,905 | 5,000 | +90 | +1.8% | 120,100 |
| 2016/05/23 | 4,960 | 4,960 | 4,880 | 4,910 | -50 | -1% | 56,600 |
| 2016/05/20 | 4,895 | 4,985 | 4,885 | 4,960 | +65 | +1.3% | 118,000 |
| 2016/05/19 | 4,860 | 4,900 | 4,850 | 4,895 | +40 | +0.8% | 57,000 |
| 2016/05/18 | 4,885 | 4,885 | 4,815 | 4,855 | -40 | -0.8% | 69,900 |
| 2016/05/17 | 4,810 | 4,895 | 4,800 | 4,895 | +95 | +2% | 95,600 |
| 2016/05/16 | 4,820 | 4,875 | 4,780 | 4,800 | +15 | +0.3% | 77,200 |
| 2016/05/13 | 4,800 | 4,810 | 4,755 | 4,785 | -15 | -0.3% | 46,100 |
| 2016/05/12 | 4,770 | 4,800 | 4,730 | 4,800 | ±0 | ±0% | 46,700 |
| 2016/05/11 | 4,865 | 4,865 | 4,770 | 4,800 | -15 | -0.3% | 82,200 |
| 2016/05/10 | 4,730 | 4,825 | 4,715 | 4,815 | +85 | +1.8% | 114,100 |
| 2016/05/09 | 4,715 | 4,745 | 4,680 | 4,730 | +85 | +1.8% | 93,500 |
| 2016/05/06 | 4,570 | 4,660 | 4,555 | 4,645 | +110 | +2.4% | 102,000 |
| 2016/05/02 | 4,600 | 4,600 | 4,530 | 4,535 | -150 | -3.2% | 97,100 |
| 2016/04/28 | 4,740 | 4,780 | 4,670 | 4,685 | -30 | -0.6% | 130,500 |
| 2016/04/27 | 4,730 | 4,805 | 4,700 | 4,715 | -25 | -0.5% | 139,500 |
| 2016/04/26 | 4,840 | 4,895 | 4,715 | 4,740 | -170 | -3.5% | 703,900 |
| 2016/04/25 | 4,990 | 4,995 | 4,905 | 4,910 | -65 | -1.3% | 597,600 |
| 2016/04/22 | 4,980 | 5,010 | 4,925 | 4,975 | -20 | -0.4% | 207,000 |
| 2016/04/21 | 4,965 | 5,000 | 4,950 | 4,995 | +70 | +1.4% | 198,600 |
| 2016/04/20 | 5,020 | 5,040 | 4,895 | 4,925 | -95 | -1.9% | 431,700 |
| 2016/04/19 | 5,020 | 5,030 | 4,965 | 5,020 | ±0 | ±0% | 357,500 |
| 2016/04/18 | 5,000 | 5,050 | 4,990 | 5,020 | -90 | -1.8% | 234,100 |
| 2016/04/15 | 5,050 | 5,130 | 5,020 | 5,110 | -20 | -0.4% | 207,500 |
| 2016/04/14 | 5,140 | 5,150 | 5,080 | 5,130 | -40 | -0.8% | 174,600 |
2051～
2100
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
