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 |
|---|---|---|---|---|---|---|---|
| 2015/06/19 | 3,975 | 3,995 | 3,940 | 3,980 | +30 | +0.8% | 73,300 |
| 2015/06/18 | 3,985 | 3,990 | 3,945 | 3,950 | +20 | +0.5% | 95,200 |
| 2015/06/17 | 3,950 | 3,990 | 3,930 | 3,930 | +5 | +0.1% | 95,100 |
| 2015/06/16 | 3,990 | 4,000 | 3,920 | 3,925 | -85 | -2.1% | 171,700 |
| 2015/06/15 | 4,010 | 4,040 | 4,005 | 4,010 | -15 | -0.4% | 73,800 |
| 2015/06/12 | 4,035 | 4,065 | 3,985 | 4,025 | -25 | -0.6% | 140,000 |
| 2015/06/11 | 4,100 | 4,100 | 4,035 | 4,050 | +20 | +0.5% | 123,400 |
| 2015/06/10 | 4,075 | 4,140 | 4,015 | 4,030 | +25 | +0.6% | 198,100 |
| 2015/06/09 | 4,110 | 4,120 | 3,965 | 4,005 | -100 | -2.4% | 340,300 |
| 2015/06/08 | 4,305 | 4,315 | 4,090 | 4,105 | -200 | -4.6% | 363,700 |
| 2015/06/05 | 4,300 | 4,395 | 4,205 | 4,305 | -195 | -4.3% | 259,000 |
| 2015/06/04 | 4,620 | 4,620 | 4,460 | 4,500 | -110 | -2.4% | 228,900 |
| 2015/06/03 | 4,810 | 4,815 | 4,565 | 4,610 | -135 | -2.8% | 239,900 |
| 2015/06/02 | 4,715 | 4,755 | 4,705 | 4,745 | +25 | +0.5% | 42,400 |
| 2015/06/01 | 4,680 | 4,730 | 4,670 | 4,720 | +5 | +0.1% | 49,900 |
| 2015/05/29 | 4,695 | 4,715 | 4,680 | 4,715 | -5 | -0.1% | 46,700 |
| 2015/05/28 | 4,770 | 4,770 | 4,715 | 4,720 | -20 | -0.4% | 41,100 |
| 2015/05/27 | 4,685 | 4,745 | 4,685 | 4,740 | +5 | +0.1% | 37,900 |
| 2015/05/26 | 4,670 | 4,745 | 4,670 | 4,735 | +35 | +0.7% | 46,500 |
| 2015/05/25 | 4,755 | 4,765 | 4,690 | 4,700 | -60 | -1.3% | 75,000 |
| 2015/05/22 | 4,760 | 4,775 | 4,730 | 4,760 | -20 | -0.4% | 52,700 |
| 2015/05/21 | 4,820 | 4,820 | 4,770 | 4,780 | -45 | -0.9% | 48,100 |
| 2015/05/20 | 4,820 | 4,860 | 4,795 | 4,825 | +20 | +0.4% | 55,600 |
| 2015/05/19 | 4,790 | 4,820 | 4,755 | 4,805 | ±0 | ±0% | 76,100 |
| 2015/05/18 | 4,830 | 4,845 | 4,795 | 4,805 | -45 | -0.9% | 72,200 |
| 2015/05/15 | 4,770 | 4,850 | 4,750 | 4,850 | +145 | +3.1% | 137,200 |
| 2015/05/14 | 4,775 | 4,790 | 4,660 | 4,705 | -70 | -1.5% | 111,800 |
| 2015/05/13 | 4,690 | 4,785 | 4,660 | 4,775 | +100 | +2.1% | 131,500 |
| 2015/05/12 | 4,675 | 4,675 | 4,635 | 4,675 | ±0 | ±0% | 61,100 |
| 2015/05/11 | 4,590 | 4,675 | 4,585 | 4,675 | +90 | +2% | 85,400 |
| 2015/05/08 | 4,580 | 4,595 | 4,550 | 4,585 | +5 | +0.1% | 99,400 |
| 2015/05/07 | 4,530 | 4,610 | 4,520 | 4,580 | -5 | -0.1% | 109,700 |
| 2015/05/01 | 4,610 | 4,625 | 4,555 | 4,585 | -45 | -1% | 127,000 |
| 2015/04/30 | 4,660 | 4,670 | 4,610 | 4,630 | -95 | -2% | 167,600 |
| 2015/04/28 | 4,785 | 4,830 | 4,675 | 4,725 | -45 | -0.9% | 192,000 |
| 2015/04/27 | 4,620 | 4,830 | 4,600 | 4,770 | +165 | +3.6% | 757,400 |
| 2015/04/24 | 4,560 | 4,620 | 4,550 | 4,605 | -15 | -0.3% | 644,900 |
| 2015/04/23 | 4,690 | 4,695 | 4,600 | 4,620 | -65 | -1.4% | 315,600 |
| 2015/04/22 | 4,680 | 4,750 | 4,655 | 4,685 | +30 | +0.6% | 286,200 |
| 2015/04/21 | 4,695 | 4,720 | 4,640 | 4,655 | -45 | -1% | 287,000 |
| 2015/04/20 | 4,730 | 4,780 | 4,690 | 4,700 | -50 | -1.1% | 168,500 |
| 2015/04/17 | 4,735 | 4,825 | 4,725 | 4,750 | +20 | +0.4% | 206,200 |
| 2015/04/16 | 4,770 | 4,785 | 4,640 | 4,730 | -45 | -0.9% | 243,500 |
| 2015/04/15 | 4,810 | 4,865 | 4,745 | 4,775 | -105 | -2.2% | 265,800 |
| 2015/04/14 | 4,895 | 4,930 | 4,860 | 4,880 | -15 | -0.3% | 147,600 |
| 2015/04/13 | 4,880 | 4,955 | 4,855 | 4,895 | +10 | +0.2% | 256,800 |
| 2015/04/10 | 4,915 | 4,965 | 4,810 | 4,885 | +5 | +0.1% | 361,700 |
| 2015/04/09 | 4,740 | 4,955 | 4,735 | 4,880 | +110 | +2.3% | 430,200 |
| 2015/04/08 | 4,505 | 4,805 | 4,505 | 4,770 | +275 | +6.1% | 561,000 |
| 2015/04/07 | 4,485 | 4,525 | 4,460 | 4,495 | -20 | -0.4% | 235,400 |
2301～
2350
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
