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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/04/13 | 5,210 | 5,260 | 5,120 | 5,170 | ±0 | ±0% | 138,400 |
| 2016/04/12 | 5,040 | 5,190 | 5,030 | 5,170 | +140 | +2.8% | 149,500 |
| 2016/04/11 | 5,050 | 5,130 | 5,000 | 5,030 | -20 | -0.4% | 166,300 |
| 2016/04/08 | 5,000 | 5,080 | 4,925 | 5,050 | -30 | -0.6% | 218,400 |
| 2016/04/07 | 5,180 | 5,210 | 5,020 | 5,080 | -100 | -1.9% | 171,000 |
| 2016/04/06 | 5,260 | 5,300 | 5,140 | 5,180 | -150 | -2.8% | 148,200 |
| 2016/04/05 | 5,350 | 5,380 | 5,250 | 5,330 | -20 | -0.4% | 141,900 |
| 2016/04/04 | 5,290 | 5,400 | 5,280 | 5,350 | +60 | +1.1% | 160,400 |
| 2016/04/01 | 5,410 | 5,410 | 5,230 | 5,290 | -150 | -2.8% | 215,700 |
| 2016/03/31 | 5,570 | 5,610 | 5,440 | 5,440 | -120 | -2.2% | 117,600 |
| 2016/03/30 | 5,500 | 5,640 | 5,480 | 5,560 | +30 | +0.5% | 147,600 |
| 2016/03/29 | 5,370 | 5,540 | 5,360 | 5,530 | +170 | +3.2% | 192,400 |
| 2016/03/28 | 5,330 | 5,360 | 5,280 | 5,360 | +80 | +1.5% | 65,600 |
2251～
2300
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
