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 |
|---|---|---|---|---|---|---|---|
| 2020/06/11 | 4,980 | 4,980 | 4,860 | 4,900 | -90 | -1.8% | 95,400 |
| 2020/06/10 | 4,990 | 5,030 | 4,975 | 4,990 | -10 | -0.2% | 39,500 |
| 2020/06/09 | 5,030 | 5,080 | 5,000 | 5,000 | -40 | -0.8% | 78,400 |
| 2020/06/08 | 5,090 | 5,100 | 5,020 | 5,040 | +10 | +0.2% | 51,900 |
| 2020/06/05 | 5,040 | 5,060 | 4,975 | 5,030 | -10 | -0.2% | 52,000 |
| 2020/06/04 | 5,080 | 5,080 | 4,960 | 5,040 | -40 | -0.8% | 63,900 |
| 2020/06/03 | 5,050 | 5,130 | 5,000 | 5,080 | +70 | +1.4% | 75,500 |
| 2020/06/02 | 4,970 | 5,080 | 4,970 | 5,010 | +60 | +1.2% | 80,700 |
| 2020/06/01 | 4,900 | 4,970 | 4,875 | 4,950 | +30 | +0.6% | 70,600 |
| 2020/05/29 | 4,955 | 5,020 | 4,900 | 4,920 | -40 | -0.8% | 127,600 |
| 2020/05/28 | 5,060 | 5,090 | 4,885 | 4,960 | -90 | -1.8% | 192,800 |
| 2020/05/27 | 5,070 | 5,110 | 5,010 | 5,050 | -30 | -0.6% | 71,200 |
| 2020/05/26 | 5,140 | 5,190 | 5,020 | 5,080 | +30 | +0.6% | 125,300 |
| 2020/05/25 | 4,930 | 5,060 | 4,875 | 5,050 | +210 | +4.3% | 135,400 |
| 2020/05/22 | 4,870 | 4,900 | 4,810 | 4,840 | -30 | -0.6% | 102,800 |
| 2020/05/21 | 4,800 | 4,870 | 4,755 | 4,870 | +95 | +2% | 139,800 |
| 2020/05/20 | 4,670 | 4,795 | 4,665 | 4,775 | +110 | +2.4% | 130,700 |
| 2020/05/19 | 4,735 | 4,770 | 4,630 | 4,665 | ±0 | ±0% | 98,500 |
| 2020/05/18 | 4,675 | 4,685 | 4,605 | 4,665 | +70 | +1.5% | 68,500 |
| 2020/05/15 | 4,680 | 4,690 | 4,520 | 4,595 | +30 | +0.7% | 94,400 |
| 2020/05/14 | 4,730 | 4,735 | 4,565 | 4,565 | -145 | -3.1% | 102,600 |
| 2020/05/13 | 4,600 | 4,725 | 4,580 | 4,710 | +30 | +0.6% | 103,900 |
| 2020/05/12 | 4,700 | 4,750 | 4,655 | 4,680 | -80 | -1.7% | 177,800 |
| 2020/05/11 | 4,600 | 4,765 | 4,600 | 4,760 | +270 | +6% | 306,000 |
| 2020/05/08 | 4,290 | 4,515 | 4,280 | 4,490 | +310 | +7.4% | 335,700 |
| 2020/05/07 | 4,160 | 4,230 | 4,155 | 4,180 | +10 | +0.2% | 91,000 |
| 2020/05/01 | 4,170 | 4,190 | 4,090 | 4,170 | -65 | -1.5% | 140,100 |
| 2020/04/30 | 4,260 | 4,280 | 4,205 | 4,235 | +55 | +1.3% | 193,900 |
| 2020/04/28 | 4,045 | 4,190 | 4,015 | 4,180 | +160 | +4% | 602,300 |
| 2020/04/27 | 4,115 | 4,125 | 4,020 | 4,020 | -90 | -2.2% | 791,900 |
| 2020/04/24 | 4,185 | 4,185 | 4,100 | 4,110 | -100 | -2.4% | 261,000 |
| 2020/04/23 | 4,180 | 4,245 | 4,175 | 4,210 | +50 | +1.2% | 126,600 |
| 2020/04/22 | 4,150 | 4,230 | 4,120 | 4,160 | -70 | -1.7% | 171,300 |
| 2020/04/21 | 4,350 | 4,360 | 4,175 | 4,230 | -130 | -3% | 343,900 |
| 2020/04/20 | 4,245 | 4,385 | 4,220 | 4,360 | +135 | +3.2% | 223,700 |
| 2020/04/17 | 4,210 | 4,290 | 4,190 | 4,225 | +60 | +1.4% | 177,600 |
| 2020/04/16 | 4,090 | 4,190 | 4,080 | 4,165 | +30 | +0.7% | 165,500 |
| 2020/04/15 | 4,080 | 4,195 | 4,040 | 4,135 | +65 | +1.6% | 210,100 |
| 2020/04/14 | 3,915 | 4,075 | 3,905 | 4,070 | +210 | +5.4% | 264,400 |
| 2020/04/13 | 3,815 | 3,920 | 3,805 | 3,860 | ±0 | ±0% | 207,400 |
| 2020/04/10 | 3,925 | 3,925 | 3,750 | 3,860 | -15 | -0.4% | 172,700 |
| 2020/04/09 | 4,050 | 4,050 | 3,775 | 3,875 | -85 | -2.1% | 340,200 |
| 2020/04/08 | 3,685 | 3,970 | 3,605 | 3,960 | +285 | +7.8% | 462,900 |
| 2020/04/07 | 3,600 | 3,745 | 3,505 | 3,675 | +255 | +7.5% | 444,700 |
| 2020/04/06 | 3,250 | 3,440 | 3,145 | 3,420 | +30 | +0.9% | 619,900 |
| 2020/04/03 | 3,620 | 3,685 | 3,360 | 3,390 | -260 | -7.1% | 539,900 |
| 2020/04/02 | 3,810 | 3,835 | 3,635 | 3,650 | -220 | -5.7% | 278,700 |
| 2020/04/01 | 4,040 | 4,045 | 3,845 | 3,870 | -160 | -4% | 153,000 |
| 2020/03/31 | 4,070 | 4,150 | 4,015 | 4,030 | -10 | -0.2% | 160,200 |
| 2020/03/30 | 3,940 | 4,050 | 3,905 | 4,040 | +40 | +1% | 175,100 |
1201～
1250
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
