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 |
|---|---|---|---|---|---|---|---|
| 2014/03/24 | 1,905 | 1,998 | 1,905 | 1,979 | +89 | +4.7% | 161,300 |
| 2014/03/20 | 1,910 | 1,936 | 1,867 | 1,890 | -14 | -0.7% | 114,500 |
| 2014/03/19 | 1,890 | 1,937 | 1,886 | 1,904 | +17 | +0.9% | 83,300 |
| 2014/03/18 | 1,870 | 1,896 | 1,870 | 1,887 | +45 | +2.4% | 60,400 |
| 2014/03/17 | 1,870 | 1,883 | 1,831 | 1,842 | -36 | -1.9% | 68,000 |
| 2014/03/14 | 1,888 | 1,915 | 1,854 | 1,878 | -25 | -1.3% | 123,500 |
| 2014/03/13 | 1,881 | 1,925 | 1,881 | 1,903 | +27 | +1.4% | 103,000 |
| 2014/03/12 | 1,895 | 1,902 | 1,871 | 1,876 | -23 | -1.2% | 82,700 |
| 2014/03/11 | 1,860 | 1,910 | 1,860 | 1,899 | +42 | +2.3% | 80,800 |
| 2014/03/10 | 1,889 | 1,910 | 1,851 | 1,857 | -25 | -1.3% | 147,900 |
| 2014/03/07 | 1,865 | 1,896 | 1,862 | 1,882 | +34 | +1.8% | 123,400 |
| 2014/03/06 | 1,840 | 1,860 | 1,819 | 1,848 | +7 | +0.4% | 160,600 |
| 2014/03/05 | 1,797 | 1,892 | 1,780 | 1,841 | +125 | +7.3% | 533,800 |
| 2014/03/04 | 1,695 | 1,720 | 1,673 | 1,716 | +17 | +1% | 54,400 |
| 2014/03/03 | 1,680 | 1,699 | 1,663 | 1,699 | +7 | +0.4% | 51,400 |
| 2014/02/28 | 1,703 | 1,703 | 1,675 | 1,692 | +1 | +0.1% | 54,300 |
| 2014/02/27 | 1,721 | 1,721 | 1,691 | 1,691 | -30 | -1.7% | 66,700 |
| 2014/02/26 | 1,745 | 1,745 | 1,720 | 1,721 | -24 | -1.4% | 56,300 |
| 2014/02/25 | 1,750 | 1,750 | 1,738 | 1,745 | +9 | +0.5% | 24,100 |
| 2014/02/24 | 1,740 | 1,753 | 1,712 | 1,736 | +3 | +0.2% | 45,900 |
| 2014/02/21 | 1,709 | 1,736 | 1,709 | 1,733 | +29 | +1.7% | 34,900 |
| 2014/02/20 | 1,714 | 1,735 | 1,700 | 1,704 | -14 | -0.8% | 52,200 |
| 2014/02/19 | 1,720 | 1,729 | 1,706 | 1,718 | -2 | -0.1% | 34,000 |
| 2014/02/18 | 1,711 | 1,724 | 1,704 | 1,720 | +11 | +0.6% | 28,500 |
| 2014/02/17 | 1,705 | 1,709 | 1,673 | 1,709 | +24 | +1.4% | 32,300 |
| 2014/02/14 | 1,712 | 1,716 | 1,672 | 1,685 | -27 | -1.6% | 40,400 |
| 2014/02/13 | 1,722 | 1,744 | 1,704 | 1,712 | -3 | -0.2% | 59,200 |
| 2014/02/12 | 1,701 | 1,726 | 1,701 | 1,715 | +24 | +1.4% | 40,900 |
| 2014/02/10 | 1,698 | 1,698 | 1,678 | 1,691 | +30 | +1.8% | 37,600 |
| 2014/02/07 | 1,665 | 1,683 | 1,652 | 1,661 | +20 | +1.2% | 32,500 |
| 2014/02/06 | 1,659 | 1,659 | 1,631 | 1,641 | -17 | -1% | 54,000 |
| 2014/02/05 | 1,617 | 1,665 | 1,612 | 1,658 | +51 | +3.2% | 56,800 |
| 2014/02/04 | 1,650 | 1,650 | 1,607 | 1,607 | -72 | -4.3% | 84,800 |
| 2014/02/03 | 1,691 | 1,700 | 1,678 | 1,679 | -29 | -1.7% | 34,700 |
| 2014/01/31 | 1,736 | 1,740 | 1,682 | 1,708 | -7 | -0.4% | 59,800 |
| 2014/01/30 | 1,740 | 1,740 | 1,705 | 1,715 | -72 | -4% | 90,300 |
| 2014/01/29 | 1,716 | 1,787 | 1,716 | 1,787 | +97 | +5.7% | 73,900 |
| 2014/01/28 | 1,734 | 1,745 | 1,685 | 1,690 | -25 | -1.5% | 80,400 |
| 2014/01/27 | 1,700 | 1,735 | 1,700 | 1,715 | -33 | -1.9% | 70,700 |
| 2014/01/24 | 1,770 | 1,771 | 1,745 | 1,748 | -33 | -1.9% | 55,400 |
| 2014/01/23 | 1,810 | 1,810 | 1,778 | 1,781 | -34 | -1.9% | 71,000 |
| 2014/01/22 | 1,773 | 1,818 | 1,773 | 1,815 | +35 | +2% | 75,500 |
| 2014/01/21 | 1,810 | 1,819 | 1,765 | 1,780 | -27 | -1.5% | 98,100 |
| 2014/01/20 | 1,809 | 1,847 | 1,799 | 1,807 | +12 | +0.7% | 94,700 |
| 2014/01/17 | 1,735 | 1,803 | 1,732 | 1,795 | +55 | +3.2% | 161,900 |
| 2014/01/16 | 1,733 | 1,746 | 1,722 | 1,740 | -2 | -0.1% | 91,500 |
| 2014/01/15 | 1,744 | 1,747 | 1,706 | 1,742 | +3 | +0.2% | 108,900 |
| 2014/01/14 | 1,676 | 1,745 | 1,674 | 1,739 | +64 | +3.8% | 242,900 |
| 2014/01/10 | 1,679 | 1,679 | 1,650 | 1,675 | +2 | +0.1% | 85,500 |
| 2014/01/09 | 1,660 | 1,673 | 1,655 | 1,673 | +21 | +1.3% | 76,800 |
2751～
2800
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
