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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 4,200 | 4,270 | 4,145 | 4,155 | -50 | -1.2% | 254,900 |
| 2021/06/17 | 4,160 | 4,235 | 4,145 | 4,205 | +65 | +1.6% | 194,100 |
| 2021/06/16 | 4,240 | 4,250 | 4,115 | 4,140 | -45 | -1.1% | 275,200 |
| 2021/06/15 | 4,030 | 4,225 | 4,020 | 4,185 | +280 | +7.2% | 755,800 |
| 2021/06/14 | 3,970 | 4,025 | 3,905 | 3,905 | -15 | -0.4% | 220,500 |
| 2021/06/11 | 3,920 | 3,940 | 3,870 | 3,920 | +20 | +0.5% | 193,300 |
| 2021/06/10 | 3,950 | 3,950 | 3,800 | 3,900 | -50 | -1.3% | 601,700 |
| 2021/06/09 | 3,890 | 4,020 | 3,890 | 3,950 | +70 | +1.8% | 237,200 |
| 2021/06/08 | 3,880 | 3,930 | 3,855 | 3,880 | +20 | +0.5% | 147,800 |
| 2021/06/07 | 3,945 | 3,965 | 3,840 | 3,860 | -65 | -1.7% | 290,800 |
| 2021/06/04 | 3,990 | 4,020 | 3,920 | 3,925 | -115 | -2.8% | 170,300 |
| 2021/06/03 | 3,960 | 4,050 | 3,960 | 4,040 | +85 | +2.1% | 253,500 |
| 2021/06/02 | 3,910 | 3,970 | 3,845 | 3,955 | +65 | +1.7% | 163,800 |
| 2021/06/01 | 3,910 | 3,920 | 3,860 | 3,890 | +20 | +0.5% | 93,800 |
| 2021/05/31 | 3,850 | 3,920 | 3,845 | 3,870 | +45 | +1.2% | 141,800 |
| 2021/05/28 | 3,775 | 3,870 | 3,775 | 3,825 | +55 | +1.5% | 153,500 |
| 2021/05/27 | 3,865 | 3,870 | 3,770 | 3,770 | -90 | -2.3% | 132,800 |
| 2021/05/26 | 3,840 | 3,875 | 3,805 | 3,860 | ±0 | ±0% | 86,900 |
| 2021/05/25 | 3,935 | 3,935 | 3,845 | 3,860 | -80 | -2% | 156,900 |
| 2021/05/24 | 3,935 | 3,960 | 3,905 | 3,940 | +5 | +0.1% | 62,300 |
| 2021/05/21 | 3,935 | 3,965 | 3,890 | 3,935 | +5 | +0.1% | 129,700 |
| 2021/05/20 | 3,925 | 4,000 | 3,925 | 3,930 | -20 | -0.5% | 111,700 |
| 2021/05/19 | 3,890 | 3,960 | 3,860 | 3,950 | -10 | -0.3% | 125,200 |
| 2021/05/18 | 3,940 | 3,990 | 3,930 | 3,960 | +45 | +1.1% | 167,900 |
| 2021/05/17 | 3,920 | 3,945 | 3,880 | 3,915 | +40 | +1% | 148,700 |
| 2021/05/14 | 3,810 | 3,900 | 3,800 | 3,875 | +130 | +3.5% | 141,800 |
| 2021/05/13 | 3,760 | 3,815 | 3,700 | 3,745 | -100 | -2.6% | 196,500 |
| 2021/05/12 | 3,870 | 3,915 | 3,785 | 3,845 | -35 | -0.9% | 247,800 |
| 2021/05/11 | 3,900 | 3,935 | 3,855 | 3,880 | -20 | -0.5% | 202,000 |
| 2021/05/10 | 4,045 | 4,070 | 3,860 | 3,900 | -115 | -2.9% | 351,000 |
| 2021/05/07 | 3,895 | 4,030 | 3,890 | 4,015 | +120 | +3.1% | 427,400 |
| 2021/05/06 | 3,830 | 3,900 | 3,830 | 3,895 | +65 | +1.7% | 305,100 |
| 2021/04/30 | 3,795 | 3,860 | 3,770 | 3,830 | +30 | +0.8% | 307,200 |
| 2021/04/28 | 3,755 | 3,845 | 3,625 | 3,800 | -3,830 | -50.2% | 1,091,600 |
| 2021/04/27 | 7,710 | 7,740 | 7,580 | 7,630 | -90 | -1.2% | 431,500 |
| 2021/04/26 | 7,680 | 7,730 | 7,530 | 7,720 | +10 | +0.1% | 265,200 |
| 2021/04/23 | 7,640 | 7,710 | 7,560 | 7,710 | +40 | +0.5% | 164,500 |
| 2021/04/22 | 7,560 | 7,720 | 7,560 | 7,670 | +200 | +2.7% | 147,600 |
| 2021/04/21 | 7,530 | 7,570 | 7,420 | 7,470 | -110 | -1.5% | 147,900 |
| 2021/04/20 | 7,590 | 7,680 | 7,530 | 7,580 | -60 | -0.8% | 141,700 |
| 2021/04/19 | 7,860 | 7,900 | 7,630 | 7,640 | -190 | -2.4% | 247,600 |
| 2021/04/16 | 7,790 | 7,860 | 7,700 | 7,830 | +90 | +1.2% | 200,300 |
| 2021/04/15 | 7,770 | 7,880 | 7,730 | 7,740 | -60 | -0.8% | 161,800 |
| 2021/04/14 | 8,050 | 8,050 | 7,800 | 7,800 | -320 | -3.9% | 306,000 |
| 2021/04/13 | 8,200 | 8,200 | 8,030 | 8,120 | -100 | -1.2% | 231,300 |
| 2021/04/12 | 8,340 | 8,340 | 8,190 | 8,220 | -70 | -0.8% | 162,000 |
| 2021/04/09 | 8,230 | 8,350 | 8,210 | 8,290 | +170 | +2.1% | 196,600 |
| 2021/04/08 | 8,190 | 8,200 | 8,000 | 8,120 | -20 | -0.2% | 153,400 |
| 2021/04/07 | 8,060 | 8,230 | 8,000 | 8,140 | +140 | +1.8% | 237,300 |
| 2021/04/06 | 7,970 | 8,090 | 7,900 | 8,000 | +70 | +0.9% | 243,100 |
951～
1000
件表示中 / 5867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 | 313,500円 | +3.4% | -16.5% | 0.64% | 36.65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 |
| ジョイ本田 | 202,800円 | +1.3% | +0.5% | 3.16% | 15.33倍 | 1.00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 |
| ロイヤルＨＤ | 264,700円 | +9.5% | +6.6% | 1.21% | 26.87倍 | 2.60倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| アトム | 66,800円 | -4.0% | - | 0.00% | 3929.41倍 | 20.65倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ＡＯＫＩ ＨＤ | 147,900円 | +2.6% | +11.4% | 5.07% | 13.02倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
