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 |
|---|---|---|---|---|---|---|---|
| 2015/08/24 | 3,350 | 3,370 | 3,185 | 3,195 | -300 | -8.6% | 173,200 |
| 2015/08/21 | 3,505 | 3,570 | 3,490 | 3,495 | -85 | -2.4% | 110,000 |
| 2015/08/20 | 3,610 | 3,650 | 3,580 | 3,580 | -55 | -1.5% | 88,800 |
| 2015/08/19 | 3,695 | 3,695 | 3,625 | 3,635 | -70 | -1.9% | 95,000 |
| 2015/08/18 | 3,775 | 3,775 | 3,690 | 3,705 | -70 | -1.9% | 103,000 |
| 2015/08/17 | 3,745 | 3,780 | 3,730 | 3,775 | +55 | +1.5% | 51,400 |
| 2015/08/14 | 3,670 | 3,740 | 3,665 | 3,720 | +50 | +1.4% | 69,700 |
| 2015/08/13 | 3,740 | 3,745 | 3,660 | 3,670 | -75 | -2% | 116,900 |
| 2015/08/12 | 3,825 | 3,835 | 3,740 | 3,745 | -80 | -2.1% | 126,500 |
| 2015/08/11 | 3,875 | 3,875 | 3,820 | 3,825 | -35 | -0.9% | 69,100 |
| 2015/08/10 | 3,850 | 3,860 | 3,825 | 3,860 | +20 | +0.5% | 46,000 |
| 2015/08/07 | 3,875 | 3,880 | 3,825 | 3,840 | -15 | -0.4% | 56,700 |
| 2015/08/06 | 3,860 | 3,880 | 3,830 | 3,855 | -5 | -0.1% | 71,300 |
| 2015/08/05 | 3,840 | 3,875 | 3,825 | 3,860 | +15 | +0.4% | 69,600 |
| 2015/08/04 | 3,870 | 3,890 | 3,825 | 3,845 | -10 | -0.3% | 56,700 |
| 2015/08/03 | 3,830 | 3,855 | 3,830 | 3,855 | +35 | +0.9% | 46,200 |
| 2015/07/31 | 3,830 | 3,840 | 3,800 | 3,820 | -10 | -0.3% | 51,200 |
| 2015/07/30 | 3,870 | 3,875 | 3,825 | 3,830 | +10 | +0.3% | 50,600 |
| 2015/07/29 | 3,900 | 3,910 | 3,810 | 3,820 | -80 | -2.1% | 120,700 |
| 2015/07/28 | 3,885 | 3,925 | 3,840 | 3,900 | -5 | -0.1% | 82,700 |
| 2015/07/27 | 4,010 | 4,040 | 3,900 | 3,905 | -120 | -3% | 141,700 |
| 2015/07/24 | 4,010 | 4,045 | 4,010 | 4,025 | +15 | +0.4% | 59,900 |
| 2015/07/23 | 4,050 | 4,055 | 4,005 | 4,010 | -30 | -0.7% | 43,700 |
| 2015/07/22 | 4,050 | 4,060 | 4,015 | 4,040 | -10 | -0.2% | 34,400 |
| 2015/07/21 | 4,030 | 4,065 | 4,005 | 4,050 | +45 | +1.1% | 54,400 |
| 2015/07/17 | 4,040 | 4,050 | 4,000 | 4,005 | -35 | -0.9% | 39,400 |
| 2015/07/16 | 4,000 | 4,050 | 3,980 | 4,040 | +35 | +0.9% | 75,000 |
| 2015/07/15 | 4,035 | 4,035 | 3,975 | 4,005 | -5 | -0.1% | 56,700 |
| 2015/07/14 | 4,000 | 4,050 | 3,955 | 4,010 | +75 | +1.9% | 70,100 |
| 2015/07/13 | 3,955 | 3,955 | 3,905 | 3,935 | +15 | +0.4% | 65,000 |
| 2015/07/10 | 3,955 | 3,985 | 3,895 | 3,920 | +5 | +0.1% | 82,900 |
| 2015/07/09 | 3,920 | 3,945 | 3,770 | 3,915 | -90 | -2.2% | 158,300 |
| 2015/07/08 | 4,140 | 4,140 | 3,995 | 4,005 | -135 | -3.3% | 107,200 |
| 2015/07/07 | 4,025 | 4,145 | 4,025 | 4,140 | +160 | +4% | 143,500 |
| 2015/07/06 | 3,960 | 4,050 | 3,960 | 3,980 | -75 | -1.8% | 78,400 |
| 2015/07/03 | 4,100 | 4,100 | 4,010 | 4,055 | -30 | -0.7% | 100,500 |
| 2015/07/02 | 4,120 | 4,150 | 4,055 | 4,085 | +10 | +0.2% | 146,100 |
| 2015/07/01 | 3,930 | 4,090 | 3,915 | 4,075 | +185 | +4.8% | 200,600 |
| 2015/06/30 | 3,890 | 3,915 | 3,870 | 3,890 | -40 | -1% | 119,600 |
| 2015/06/29 | 3,910 | 3,980 | 3,855 | 3,930 | -30 | -0.8% | 145,500 |
| 2015/06/26 | 3,980 | 3,985 | 3,955 | 3,960 | -20 | -0.5% | 72,200 |
| 2015/06/25 | 4,035 | 4,035 | 3,965 | 3,980 | -55 | -1.4% | 110,600 |
| 2015/06/24 | 4,000 | 4,035 | 3,975 | 4,035 | +60 | +1.5% | 106,600 |
| 2015/06/23 | 3,970 | 3,975 | 3,940 | 3,975 | +5 | +0.1% | 66,600 |
| 2015/06/22 | 3,995 | 4,005 | 3,940 | 3,970 | -10 | -0.3% | 73,100 |
| 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 |
2401～
2450
件表示中 / 5898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 | 354,500円 | +3.4% | -16.5% | 0.56% | 41.44倍 | 2.33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 | 384,500円 | +13.4% | +11.1% | 0.94% | 23.42倍 | 3.95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 |
| 平和堂 | 291,800円 | +2.5% | +6.6% | 2.26% | 13.47倍 | 0.77倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 西松屋チェ | 208,000円 | +7.5% | +10.7% | 1.49% | 13.39倍 | 1.37倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| アスクル | 150,000円 | +1.8% | -17.9% | 2.53% | 16.54倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
