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 |
|---|---|---|---|---|---|---|---|
| 2020/08/25 | 4,780 | 4,840 | 4,780 | 4,800 | +85 | +1.8% | 73,000 |
| 2020/08/24 | 4,740 | 4,740 | 4,680 | 4,715 | +15 | +0.3% | 33,400 |
| 2020/08/21 | 4,745 | 4,785 | 4,690 | 4,700 | -40 | -0.8% | 36,100 |
| 2020/08/20 | 4,720 | 4,755 | 4,700 | 4,740 | +5 | +0.1% | 50,600 |
| 2020/08/19 | 4,660 | 4,760 | 4,650 | 4,735 | +55 | +1.2% | 130,800 |
| 2020/08/18 | 4,710 | 4,715 | 4,660 | 4,680 | -65 | -1.4% | 60,400 |
| 2020/08/17 | 4,820 | 4,845 | 4,725 | 4,745 | -65 | -1.4% | 70,900 |
| 2020/08/14 | 4,820 | 4,870 | 4,770 | 4,810 | +35 | +0.7% | 77,700 |
| 2020/08/13 | 4,880 | 4,890 | 4,775 | 4,775 | -35 | -0.7% | 79,800 |
| 2020/08/12 | 4,750 | 4,825 | 4,680 | 4,810 | +90 | +1.9% | 76,000 |
| 2020/08/11 | 4,640 | 4,720 | 4,635 | 4,720 | +105 | +2.3% | 78,600 |
| 2020/08/07 | 4,590 | 4,635 | 4,565 | 4,615 | +25 | +0.5% | 57,900 |
| 2020/08/06 | 4,550 | 4,590 | 4,520 | 4,590 | -5 | -0.1% | 58,000 |
| 2020/08/05 | 4,585 | 4,600 | 4,500 | 4,595 | +40 | +0.9% | 52,800 |
| 2020/08/04 | 4,500 | 4,570 | 4,490 | 4,555 | +100 | +2.2% | 79,200 |
| 2020/08/03 | 4,360 | 4,490 | 4,360 | 4,455 | +75 | +1.7% | 86,400 |
| 2020/07/31 | 4,445 | 4,495 | 4,350 | 4,380 | -85 | -1.9% | 148,100 |
| 2020/07/30 | 4,670 | 4,700 | 4,465 | 4,465 | -170 | -3.7% | 204,400 |
| 2020/07/29 | 4,765 | 4,770 | 4,615 | 4,635 | -145 | -3% | 108,900 |
| 2020/07/28 | 4,825 | 4,850 | 4,765 | 4,780 | -30 | -0.6% | 79,000 |
| 2020/07/27 | 4,800 | 4,850 | 4,755 | 4,810 | -5 | -0.1% | 92,300 |
| 2020/07/22 | 4,935 | 4,935 | 4,810 | 4,815 | -65 | -1.3% | 86,400 |
| 2020/07/21 | 4,940 | 4,960 | 4,880 | 4,880 | -35 | -0.7% | 89,200 |
| 2020/07/20 | 4,910 | 4,950 | 4,845 | 4,915 | -5 | -0.1% | 92,400 |
| 2020/07/17 | 4,870 | 4,935 | 4,830 | 4,920 | +40 | +0.8% | 102,100 |
| 2020/07/16 | 4,990 | 5,110 | 4,880 | 4,880 | -35 | -0.7% | 293,200 |
| 2020/07/15 | 4,775 | 4,940 | 4,765 | 4,915 | +180 | +3.8% | 241,400 |
| 2020/07/14 | 4,640 | 4,735 | 4,560 | 4,735 | +95 | +2% | 272,300 |
| 2020/07/13 | 4,580 | 4,685 | 4,400 | 4,640 | +40 | +0.9% | 460,700 |
| 2020/07/10 | 4,915 | 4,915 | 4,600 | 4,600 | -480 | -9.4% | 632,600 |
| 2020/07/09 | 5,340 | 5,340 | 5,080 | 5,080 | -190 | -3.6% | 188,500 |
| 2020/07/08 | 5,280 | 5,350 | 5,250 | 5,270 | +50 | +1% | 100,300 |
| 2020/07/07 | 5,300 | 5,300 | 5,180 | 5,220 | -40 | -0.8% | 77,100 |
| 2020/07/06 | 5,200 | 5,380 | 5,200 | 5,260 | +80 | +1.5% | 117,200 |
| 2020/07/03 | 5,130 | 5,190 | 5,060 | 5,180 | +80 | +1.6% | 77,100 |
| 2020/07/02 | 5,210 | 5,210 | 5,080 | 5,100 | -30 | -0.6% | 62,100 |
| 2020/07/01 | 5,290 | 5,310 | 5,130 | 5,130 | -110 | -2.1% | 70,000 |
| 2020/06/30 | 5,190 | 5,310 | 5,190 | 5,240 | +110 | +2.1% | 89,200 |
| 2020/06/29 | 5,190 | 5,220 | 5,080 | 5,130 | -90 | -1.7% | 63,500 |
| 2020/06/26 | 5,340 | 5,340 | 5,190 | 5,220 | -120 | -2.2% | 69,600 |
| 2020/06/25 | 5,250 | 5,340 | 5,240 | 5,340 | +60 | +1.1% | 84,600 |
| 2020/06/24 | 5,280 | 5,310 | 5,250 | 5,280 | +20 | +0.4% | 46,100 |
| 2020/06/23 | 5,250 | 5,320 | 5,230 | 5,260 | +50 | +1% | 71,700 |
| 2020/06/22 | 5,200 | 5,260 | 5,170 | 5,210 | +30 | +0.6% | 46,300 |
| 2020/06/19 | 5,230 | 5,330 | 5,180 | 5,180 | -40 | -0.8% | 103,400 |
| 2020/06/18 | 5,030 | 5,260 | 5,010 | 5,220 | +200 | +4% | 218,400 |
| 2020/06/17 | 4,985 | 5,040 | 4,895 | 5,020 | -10 | -0.2% | 148,200 |
| 2020/06/16 | 4,945 | 5,040 | 4,945 | 5,030 | +195 | +4% | 98,200 |
| 2020/06/15 | 4,915 | 5,030 | 4,835 | 4,835 | -75 | -1.5% | 105,300 |
| 2020/06/12 | 4,760 | 4,920 | 4,730 | 4,910 | +10 | +0.2% | 108,100 |
1151～
1200
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 | 312,500円 | +3.4% | -16.5% | 0.64% | 36.53倍 | 2.20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 | 200,800円 | +1.3% | +0.5% | 3.19% | 15.18倍 | 0.99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 | 259,800円 | +9.5% | +6.6% | 1.23% | 26.37倍 | 2.55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 | 65,800円 | -4.0% | - | 0.00% | 3870.59倍 | 20.34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 | 146,300円 | +2.6% | +11.4% | 5.13% | 12.88倍 | 0.91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
