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 |
|---|---|---|---|---|---|---|---|
| 2013/03/22 | 1,570 | 1,595 | 1,569 | 1,574 | +11 | +0.7% | 129,000 |
| 2013/03/21 | 1,580 | 1,592 | 1,559 | 1,563 | -2 | -0.1% | 141,600 |
| 2013/03/19 | 1,525 | 1,570 | 1,525 | 1,565 | +48 | +3.2% | 102,500 |
| 2013/03/18 | 1,512 | 1,528 | 1,512 | 1,517 | +6 | +0.4% | 52,600 |
| 2013/03/15 | 1,480 | 1,525 | 1,480 | 1,511 | +32 | +2.2% | 82,700 |
| 2013/03/14 | 1,462 | 1,488 | 1,436 | 1,479 | +12 | +0.8% | 142,700 |
| 2013/03/13 | 1,520 | 1,528 | 1,392 | 1,467 | -52 | -3.4% | 217,800 |
| 2013/03/12 | 1,500 | 1,550 | 1,499 | 1,519 | +23 | +1.5% | 195,000 |
| 2013/03/11 | 1,450 | 1,499 | 1,446 | 1,496 | +77 | +5.4% | 213,600 |
| 2013/03/08 | 1,400 | 1,448 | 1,400 | 1,419 | +22 | +1.6% | 166,000 |
| 2013/03/07 | 1,370 | 1,399 | 1,370 | 1,397 | +29 | +2.1% | 86,300 |
| 2013/03/06 | 1,353 | 1,370 | 1,351 | 1,368 | +23 | +1.7% | 91,900 |
| 2013/03/05 | 1,350 | 1,354 | 1,340 | 1,345 | +6 | +0.4% | 76,100 |
| 2013/03/04 | 1,340 | 1,342 | 1,333 | 1,339 | +26 | +2% | 68,900 |
| 2013/03/01 | 1,295 | 1,313 | 1,294 | 1,313 | +18 | +1.4% | 53,000 |
| 2013/02/28 | 1,288 | 1,295 | 1,286 | 1,295 | +14 | +1.1% | 33,000 |
| 2013/02/27 | 1,290 | 1,297 | 1,281 | 1,281 | -7 | -0.5% | 57,400 |
| 2013/02/26 | 1,279 | 1,288 | 1,277 | 1,288 | +6 | +0.5% | 45,000 |
| 2013/02/25 | 1,285 | 1,287 | 1,280 | 1,282 | +1 | +0.1% | 36,700 |
| 2013/02/22 | 1,285 | 1,290 | 1,277 | 1,281 | -6 | -0.5% | 38,000 |
| 2013/02/21 | 1,290 | 1,291 | 1,282 | 1,287 | -1 | -0.1% | 42,000 |
| 2013/02/20 | 1,278 | 1,289 | 1,277 | 1,288 | +10 | +0.8% | 33,900 |
| 2013/02/19 | 1,277 | 1,283 | 1,269 | 1,278 | +1 | +0.1% | 40,400 |
| 2013/02/18 | 1,267 | 1,279 | 1,267 | 1,277 | +18 | +1.4% | 44,500 |
| 2013/02/15 | 1,269 | 1,276 | 1,245 | 1,259 | -10 | -0.8% | 77,100 |
| 2013/02/14 | 1,282 | 1,283 | 1,264 | 1,269 | -17 | -1.3% | 54,600 |
| 2013/02/13 | 1,295 | 1,297 | 1,284 | 1,286 | -6 | -0.5% | 43,100 |
| 2013/02/12 | 1,280 | 1,296 | 1,280 | 1,292 | +18 | +1.4% | 54,500 |
| 2013/02/08 | 1,290 | 1,291 | 1,271 | 1,274 | -12 | -0.9% | 49,400 |
| 2013/02/07 | 1,286 | 1,290 | 1,283 | 1,286 | +1 | +0.1% | 32,400 |
| 2013/02/06 | 1,282 | 1,289 | 1,281 | 1,285 | +11 | +0.9% | 36,300 |
| 2013/02/05 | 1,279 | 1,287 | 1,273 | 1,274 | -2 | -0.2% | 72,700 |
| 2013/02/04 | 1,279 | 1,284 | 1,276 | 1,276 | +9 | +0.7% | 51,400 |
| 2013/02/01 | 1,252 | 1,269 | 1,252 | 1,267 | +19 | +1.5% | 59,300 |
| 2013/01/31 | 1,253 | 1,260 | 1,247 | 1,248 | -5 | -0.4% | 48,700 |
| 2013/01/30 | 1,246 | 1,254 | 1,244 | 1,253 | +14 | +1.1% | 53,500 |
| 2013/01/29 | 1,230 | 1,241 | 1,221 | 1,239 | +11 | +0.9% | 62,600 |
| 2013/01/28 | 1,230 | 1,235 | 1,226 | 1,228 | +3 | +0.2% | 49,700 |
| 2013/01/25 | 1,216 | 1,225 | 1,214 | 1,225 | +9 | +0.7% | 54,000 |
| 2013/01/24 | 1,229 | 1,230 | 1,214 | 1,216 | -16 | -1.3% | 65,600 |
| 2013/01/23 | 1,230 | 1,236 | 1,228 | 1,232 | +3 | +0.2% | 47,900 |
| 2013/01/22 | 1,239 | 1,240 | 1,229 | 1,229 | -10 | -0.8% | 39,900 |
| 2013/01/21 | 1,239 | 1,239 | 1,230 | 1,239 | +15 | +1.2% | 34,500 |
| 2013/01/18 | 1,230 | 1,234 | 1,222 | 1,224 | -5 | -0.4% | 55,900 |
| 2013/01/17 | 1,232 | 1,239 | 1,225 | 1,229 | -1 | -0.1% | 46,700 |
| 2013/01/16 | 1,247 | 1,247 | 1,230 | 1,230 | -17 | -1.4% | 50,100 |
| 2013/01/15 | 1,260 | 1,263 | 1,246 | 1,247 | -8 | -0.6% | 57,000 |
| 2013/01/11 | 1,231 | 1,255 | 1,231 | 1,255 | +30 | +2.4% | 62,100 |
| 2013/01/10 | 1,236 | 1,236 | 1,212 | 1,225 | -25 | -2% | 75,700 |
| 2013/01/09 | 1,263 | 1,267 | 1,240 | 1,250 | -17 | -1.3% | 52,800 |
2851～
2900
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
