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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 1,329 | 1,338 | 1,310 | 1,314 | -26 | -1.9% | 117,500 |
| 2010/12/14 | 1,350 | 1,350 | 1,332 | 1,340 | -10 | -0.7% | 38,900 |
| 2010/12/13 | 1,345 | 1,350 | 1,342 | 1,350 | +7 | +0.5% | 32,700 |
| 2010/12/10 | 1,345 | 1,350 | 1,340 | 1,343 | +3 | +0.2% | 24,300 |
| 2010/12/09 | 1,358 | 1,359 | 1,339 | 1,340 | -13 | -1% | 15,500 |
| 2010/12/08 | 1,340 | 1,353 | 1,338 | 1,353 | +13 | +1% | 27,900 |
| 2010/12/07 | 1,350 | 1,351 | 1,330 | 1,340 | -14 | -1% | 20,300 |
| 2010/12/06 | 1,352 | 1,357 | 1,350 | 1,354 | +10 | +0.7% | 16,400 |
| 2010/12/03 | 1,340 | 1,351 | 1,340 | 1,344 | +6 | +0.4% | 12,300 |
| 2010/12/02 | 1,350 | 1,360 | 1,338 | 1,338 | -5 | -0.4% | 12,600 |
| 2010/12/01 | 1,337 | 1,351 | 1,320 | 1,343 | +4 | +0.3% | 14,600 |
| 2010/11/30 | 1,370 | 1,371 | 1,339 | 1,339 | -18 | -1.3% | 31,800 |
| 2010/11/29 | 1,351 | 1,362 | 1,350 | 1,357 | +12 | +0.9% | 20,000 |
| 2010/11/26 | 1,345 | 1,370 | 1,330 | 1,345 | +3 | +0.2% | 45,100 |
| 2010/11/25 | 1,297 | 1,347 | 1,295 | 1,342 | +60 | +4.7% | 62,400 |
| 2010/11/24 | 1,284 | 1,290 | 1,275 | 1,282 | -9 | -0.7% | 53,300 |
| 2010/11/22 | 1,288 | 1,295 | 1,286 | 1,291 | +9 | +0.7% | 25,700 |
| 2010/11/19 | 1,283 | 1,290 | 1,282 | 1,282 | -1 | -0.1% | 25,000 |
| 2010/11/18 | 1,284 | 1,285 | 1,279 | 1,283 | +4 | +0.3% | 21,300 |
| 2010/11/17 | 1,285 | 1,287 | 1,278 | 1,279 | -7 | -0.5% | 12,500 |
| 2010/11/16 | 1,295 | 1,296 | 1,285 | 1,286 | -9 | -0.7% | 18,400 |
| 2010/11/15 | 1,298 | 1,302 | 1,293 | 1,295 | -3 | -0.2% | 17,800 |
| 2010/11/12 | 1,302 | 1,308 | 1,298 | 1,298 | -6 | -0.5% | 13,400 |
| 2010/11/11 | 1,293 | 1,309 | 1,290 | 1,304 | ±0 | ±0% | 25,600 |
| 2010/11/10 | 1,296 | 1,315 | 1,296 | 1,304 | -3 | -0.2% | 24,800 |
| 2010/11/09 | 1,308 | 1,308 | 1,298 | 1,307 | -1 | -0.1% | 22,300 |
| 2010/11/08 | 1,310 | 1,312 | 1,300 | 1,308 | +4 | +0.3% | 13,500 |
| 2010/11/05 | 1,292 | 1,326 | 1,292 | 1,304 | +12 | +0.9% | 26,700 |
| 2010/11/04 | 1,248 | 1,304 | 1,248 | 1,292 | +45 | +3.6% | 41,200 |
| 2010/11/02 | 1,259 | 1,267 | 1,244 | 1,247 | -12 | -1% | 34,400 |
| 2010/11/01 | 1,285 | 1,285 | 1,255 | 1,259 | -23 | -1.8% | 27,600 |
| 2010/10/29 | 1,298 | 1,312 | 1,273 | 1,282 | -17 | -1.3% | 35,800 |
| 2010/10/28 | 1,322 | 1,322 | 1,298 | 1,299 | -21 | -1.6% | 43,700 |
| 2010/10/27 | 1,310 | 1,321 | 1,301 | 1,320 | -5 | -0.4% | 30,200 |
| 2010/10/26 | 1,330 | 1,335 | 1,323 | 1,325 | -3 | -0.2% | 22,300 |
| 2010/10/25 | 1,328 | 1,338 | 1,328 | 1,328 | -6 | -0.4% | 17,700 |
| 2010/10/22 | 1,327 | 1,336 | 1,327 | 1,334 | -2 | -0.1% | 11,700 |
| 2010/10/21 | 1,350 | 1,350 | 1,335 | 1,336 | -17 | -1.3% | 23,300 |
| 2010/10/20 | 1,362 | 1,362 | 1,348 | 1,353 | -11 | -0.8% | 22,100 |
| 2010/10/19 | 1,370 | 1,375 | 1,363 | 1,364 | ±0 | ±0% | 18,600 |
| 2010/10/18 | 1,350 | 1,372 | 1,349 | 1,364 | +12 | +0.9% | 32,700 |
| 2010/10/15 | 1,393 | 1,393 | 1,351 | 1,352 | -39 | -2.8% | 46,500 |
| 2010/10/14 | 1,370 | 1,394 | 1,370 | 1,391 | +21 | +1.5% | 63,300 |
| 2010/10/13 | 1,362 | 1,382 | 1,359 | 1,370 | -9 | -0.7% | 52,000 |
| 2010/10/12 | 1,360 | 1,395 | 1,359 | 1,379 | +25 | +1.8% | 84,500 |
| 2010/10/08 | 1,364 | 1,369 | 1,354 | 1,354 | -14 | -1% | 32,700 |
| 2010/10/07 | 1,370 | 1,377 | 1,360 | 1,368 | -5 | -0.4% | 38,800 |
| 2010/10/06 | 1,377 | 1,380 | 1,370 | 1,373 | -2 | -0.1% | 21,300 |
| 2010/10/05 | 1,370 | 1,378 | 1,361 | 1,375 | -4 | -0.3% | 29,600 |
| 2010/10/04 | 1,386 | 1,390 | 1,379 | 1,379 | -15 | -1.1% | 18,700 |
3551～
3600
件表示中 / 5897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 | 336,500円 | +3.4% | -16.5% | 0.59% | 39.33倍 | 2.21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 |
| ＡＯＫＩ ＨＤ | 163,000円 | +2.8% | +10.9% | 4.91% | 14.28倍 | 0.97倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| アダストリア | 288,500円 | +4.1% | +19.0% | 3.12% | 10.77倍 | 1.73倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ネクステージ | 168,400円 | +4.9% | +16.9% | 2.02% | 14.29倍 | 1.87倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ジョイ本田 | 208,900円 | +1.3% | +0.5% | 3.06% | 15.75倍 | 1.02倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
