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 |
|---|---|---|---|---|---|---|---|
| 2013/06/05 | 1,513 | 1,613 | 1,512 | 1,538 | +31 | +2.1% | 109,200 |
| 2013/06/04 | 1,491 | 1,524 | 1,459 | 1,507 | -18 | -1.2% | 145,800 |
| 2013/06/03 | 1,515 | 1,590 | 1,500 | 1,525 | -12 | -0.8% | 162,500 |
| 2013/05/31 | 1,600 | 1,610 | 1,526 | 1,537 | +42 | +2.8% | 176,300 |
| 2013/05/30 | 1,529 | 1,529 | 1,487 | 1,495 | -41 | -2.7% | 68,100 |
| 2013/05/29 | 1,498 | 1,543 | 1,486 | 1,536 | +53 | +3.6% | 58,900 |
| 2013/05/28 | 1,498 | 1,515 | 1,481 | 1,483 | -15 | -1% | 54,700 |
| 2013/05/27 | 1,482 | 1,523 | 1,458 | 1,498 | +17 | +1.1% | 110,900 |
| 2013/05/24 | 1,544 | 1,544 | 1,455 | 1,481 | -68 | -4.4% | 142,600 |
| 2013/05/23 | 1,639 | 1,640 | 1,549 | 1,549 | -90 | -5.5% | 113,300 |
| 2013/05/22 | 1,640 | 1,645 | 1,625 | 1,639 | ±0 | ±0% | 57,100 |
| 2013/05/21 | 1,630 | 1,640 | 1,628 | 1,639 | +6 | +0.4% | 54,500 |
| 2013/05/20 | 1,645 | 1,648 | 1,625 | 1,633 | -16 | -1% | 48,900 |
| 2013/05/17 | 1,616 | 1,655 | 1,600 | 1,649 | +28 | +1.7% | 68,400 |
| 2013/05/16 | 1,663 | 1,670 | 1,588 | 1,621 | -58 | -3.5% | 118,600 |
| 2013/05/15 | 1,694 | 1,694 | 1,666 | 1,679 | -16 | -0.9% | 93,100 |
| 2013/05/14 | 1,680 | 1,698 | 1,678 | 1,695 | +5 | +0.3% | 78,300 |
| 2013/05/13 | 1,701 | 1,709 | 1,678 | 1,690 | -12 | -0.7% | 103,700 |
| 2013/05/10 | 1,702 | 1,710 | 1,686 | 1,702 | +7 | +0.4% | 93,600 |
| 2013/05/09 | 1,709 | 1,716 | 1,695 | 1,695 | -12 | -0.7% | 83,400 |
| 2013/05/08 | 1,710 | 1,717 | 1,702 | 1,707 | -9 | -0.5% | 82,500 |
| 2013/05/07 | 1,718 | 1,725 | 1,702 | 1,716 | +3 | +0.2% | 115,600 |
| 2013/05/02 | 1,696 | 1,719 | 1,696 | 1,713 | +14 | +0.8% | 70,600 |
| 2013/05/01 | 1,690 | 1,720 | 1,690 | 1,699 | -20 | -1.2% | 64,900 |
| 2013/04/30 | 1,654 | 1,728 | 1,652 | 1,719 | +44 | +2.6% | 175,400 |
| 2013/04/26 | 1,706 | 1,718 | 1,671 | 1,675 | -46 | -2.7% | 201,200 |
| 2013/04/25 | 1,705 | 1,730 | 1,694 | 1,721 | -26 | -1.5% | 477,500 |
| 2013/04/24 | 1,748 | 1,749 | 1,743 | 1,747 | +2 | +0.1% | 359,100 |
| 2013/04/23 | 1,740 | 1,748 | 1,738 | 1,745 | +4 | +0.2% | 200,000 |
| 2013/04/22 | 1,735 | 1,746 | 1,734 | 1,741 | +7 | +0.4% | 242,800 |
| 2013/04/19 | 1,739 | 1,742 | 1,730 | 1,734 | -4 | -0.2% | 133,000 |
| 2013/04/18 | 1,744 | 1,749 | 1,738 | 1,738 | -6 | -0.3% | 114,700 |
| 2013/04/17 | 1,735 | 1,745 | 1,732 | 1,744 | +12 | +0.7% | 104,200 |
| 2013/04/16 | 1,730 | 1,740 | 1,716 | 1,732 | -5 | -0.3% | 131,700 |
| 2013/04/15 | 1,734 | 1,740 | 1,732 | 1,737 | +2 | +0.1% | 99,800 |
| 2013/04/12 | 1,727 | 1,742 | 1,726 | 1,735 | -4 | -0.2% | 123,700 |
| 2013/04/11 | 1,740 | 1,744 | 1,731 | 1,739 | +1 | +0.1% | 102,900 |
| 2013/04/10 | 1,736 | 1,744 | 1,728 | 1,738 | +2 | +0.1% | 108,100 |
| 2013/04/09 | 1,740 | 1,744 | 1,727 | 1,736 | +4 | +0.2% | 166,000 |
| 2013/04/08 | 1,711 | 1,744 | 1,707 | 1,732 | +26 | +1.5% | 170,900 |
| 2013/04/05 | 1,736 | 1,745 | 1,700 | 1,706 | +1 | +0.1% | 214,000 |
| 2013/04/04 | 1,680 | 1,705 | 1,630 | 1,705 | +23 | +1.4% | 168,500 |
| 2013/04/03 | 1,660 | 1,704 | 1,660 | 1,682 | +31 | +1.9% | 119,900 |
| 2013/04/02 | 1,533 | 1,663 | 1,511 | 1,651 | +38 | +2.4% | 293,000 |
| 2013/04/01 | 1,705 | 1,713 | 1,612 | 1,613 | -123 | -7.1% | 258,200 |
| 2013/03/29 | 1,746 | 1,747 | 1,701 | 1,736 | ±0 | ±0% | 202,100 |
| 2013/03/28 | 1,745 | 1,777 | 1,706 | 1,736 | +9 | +0.5% | 265,900 |
| 2013/03/27 | 1,664 | 1,728 | 1,660 | 1,727 | +90 | +5.5% | 266,700 |
| 2013/03/26 | 1,620 | 1,641 | 1,610 | 1,637 | +41 | +2.6% | 207,800 |
| 2013/03/25 | 1,600 | 1,610 | 1,590 | 1,596 | +22 | +1.4% | 149,600 |
2801～
2850
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
