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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 3,860 | 3,870 | 3,835 | 3,860 | -35 | -0.9% | 39,400 |
| 2015/11/13 | 3,890 | 3,905 | 3,860 | 3,895 | ±0 | ±0% | 38,100 |
| 2015/11/12 | 3,870 | 3,915 | 3,860 | 3,895 | +10 | +0.3% | 46,900 |
| 2015/11/11 | 3,860 | 3,895 | 3,855 | 3,885 | +35 | +0.9% | 52,700 |
| 2015/11/10 | 3,835 | 3,870 | 3,815 | 3,850 | +10 | +0.3% | 55,800 |
| 2015/11/09 | 3,820 | 3,855 | 3,810 | 3,840 | +35 | +0.9% | 69,100 |
| 2015/11/06 | 3,750 | 3,825 | 3,745 | 3,805 | +55 | +1.5% | 78,800 |
| 2015/11/05 | 3,680 | 3,765 | 3,660 | 3,750 | +80 | +2.2% | 80,200 |
| 2015/11/04 | 3,650 | 3,700 | 3,645 | 3,670 | +55 | +1.5% | 55,700 |
| 2015/11/02 | 3,660 | 3,660 | 3,595 | 3,615 | -50 | -1.4% | 54,100 |
| 2015/10/30 | 3,630 | 3,675 | 3,625 | 3,665 | +25 | +0.7% | 57,100 |
| 2015/10/29 | 3,655 | 3,660 | 3,630 | 3,640 | -15 | -0.4% | 40,500 |
| 2015/10/28 | 3,650 | 3,670 | 3,620 | 3,655 | +15 | +0.4% | 99,200 |
| 2015/10/27 | 3,615 | 3,655 | 3,600 | 3,640 | +50 | +1.4% | 105,900 |
| 2015/10/26 | 3,600 | 3,625 | 3,580 | 3,590 | +10 | +0.3% | 44,200 |
| 2015/10/23 | 3,575 | 3,590 | 3,540 | 3,580 | +55 | +1.6% | 47,200 |
| 2015/10/22 | 3,565 | 3,570 | 3,515 | 3,525 | -55 | -1.5% | 73,200 |
| 2015/10/21 | 3,645 | 3,645 | 3,565 | 3,580 | -55 | -1.5% | 77,100 |
| 2015/10/20 | 3,595 | 3,645 | 3,595 | 3,635 | +35 | +1% | 52,800 |
| 2015/10/19 | 3,645 | 3,645 | 3,590 | 3,600 | +10 | +0.3% | 38,000 |
| 2015/10/16 | 3,650 | 3,675 | 3,585 | 3,590 | +10 | +0.3% | 89,900 |
| 2015/10/15 | 3,505 | 3,590 | 3,495 | 3,580 | +80 | +2.3% | 70,800 |
| 2015/10/14 | 3,530 | 3,540 | 3,470 | 3,500 | -30 | -0.8% | 47,600 |
| 2015/10/13 | 3,500 | 3,575 | 3,495 | 3,530 | +40 | +1.1% | 82,100 |
| 2015/10/09 | 3,555 | 3,555 | 3,455 | 3,490 | -85 | -2.4% | 144,000 |
| 2015/10/08 | 3,650 | 3,665 | 3,560 | 3,575 | -115 | -3.1% | 108,900 |
| 2015/10/07 | 3,680 | 3,730 | 3,655 | 3,690 | -20 | -0.5% | 80,900 |
| 2015/10/06 | 3,730 | 3,740 | 3,695 | 3,710 | +30 | +0.8% | 61,700 |
| 2015/10/05 | 3,780 | 3,800 | 3,680 | 3,680 | -85 | -2.3% | 93,800 |
| 2015/10/02 | 3,830 | 3,880 | 3,755 | 3,765 | -30 | -0.8% | 110,100 |
| 2015/10/01 | 3,800 | 3,840 | 3,770 | 3,795 | +10 | +0.3% | 58,300 |
| 2015/09/30 | 3,715 | 3,800 | 3,705 | 3,785 | +135 | +3.7% | 62,300 |
| 2015/09/29 | 3,755 | 3,770 | 3,640 | 3,650 | -145 | -3.8% | 90,300 |
| 2015/09/28 | 3,730 | 3,800 | 3,695 | 3,795 | +75 | +2% | 84,300 |
| 2015/09/25 | 3,730 | 3,750 | 3,665 | 3,720 | +20 | +0.5% | 78,200 |
| 2015/09/24 | 3,650 | 3,755 | 3,650 | 3,700 | -10 | -0.3% | 74,900 |
| 2015/09/18 | 3,765 | 3,780 | 3,705 | 3,710 | -70 | -1.9% | 77,600 |
| 2015/09/17 | 3,830 | 3,830 | 3,760 | 3,780 | -55 | -1.4% | 72,900 |
| 2015/09/16 | 3,835 | 3,840 | 3,750 | 3,835 | +45 | +1.2% | 81,800 |
| 2015/09/15 | 3,860 | 3,895 | 3,770 | 3,790 | -70 | -1.8% | 115,000 |
| 2015/09/14 | 3,765 | 3,930 | 3,765 | 3,860 | +95 | +2.5% | 209,400 |
| 2015/09/11 | 3,700 | 3,790 | 3,700 | 3,765 | +25 | +0.7% | 93,200 |
| 2015/09/10 | 3,630 | 3,780 | 3,605 | 3,740 | +55 | +1.5% | 145,900 |
| 2015/09/09 | 3,690 | 3,695 | 3,625 | 3,685 | +60 | +1.7% | 95,700 |
| 2015/09/08 | 3,615 | 3,695 | 3,590 | 3,625 | ±0 | ±0% | 111,400 |
| 2015/09/07 | 3,575 | 3,675 | 3,475 | 3,625 | +40 | +1.1% | 152,400 |
| 2015/09/04 | 3,500 | 3,590 | 3,455 | 3,585 | +185 | +5.4% | 434,700 |
| 2015/09/03 | 3,210 | 3,410 | 3,210 | 3,400 | +215 | +6.8% | 146,400 |
| 2015/09/02 | 3,160 | 3,235 | 3,125 | 3,185 | -55 | -1.7% | 100,400 |
| 2015/09/01 | 3,365 | 3,370 | 3,240 | 3,240 | -135 | -4% | 88,700 |
2201～
2250
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
