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 |
|---|---|---|---|---|---|---|---|
| 2020/03/27 | 4,080 | 4,100 | 3,935 | 4,000 | +60 | +1.5% | 222,100 |
| 2020/03/26 | 4,200 | 4,200 | 3,915 | 3,940 | -380 | -8.8% | 284,500 |
| 2020/03/25 | 4,250 | 4,385 | 4,180 | 4,320 | +275 | +6.8% | 214,400 |
| 2020/03/24 | 3,925 | 4,065 | 3,845 | 4,045 | +260 | +6.9% | 188,700 |
| 2020/03/23 | 3,680 | 3,790 | 3,580 | 3,785 | +90 | +2.4% | 264,700 |
| 2020/03/19 | 3,675 | 3,730 | 3,570 | 3,695 | +85 | +2.4% | 199,600 |
| 2020/03/18 | 3,700 | 3,810 | 3,595 | 3,610 | -60 | -1.6% | 256,600 |
| 2020/03/17 | 3,385 | 3,715 | 3,370 | 3,670 | +145 | +4.1% | 335,700 |
| 2020/03/16 | 3,590 | 3,740 | 3,485 | 3,525 | -5 | -0.1% | 229,700 |
| 2020/03/13 | 3,470 | 3,650 | 3,400 | 3,530 | -290 | -7.6% | 354,900 |
| 2020/03/12 | 4,070 | 4,095 | 3,810 | 3,820 | -375 | -8.9% | 366,600 |
| 2020/03/11 | 4,320 | 4,425 | 4,185 | 4,195 | -150 | -3.5% | 327,500 |
| 2020/03/10 | 4,100 | 4,410 | 4,045 | 4,345 | -10 | -0.2% | 251,100 |
| 2020/03/09 | 4,450 | 4,490 | 4,300 | 4,355 | -215 | -4.7% | 199,500 |
| 2020/03/06 | 4,665 | 4,695 | 4,520 | 4,570 | -180 | -3.8% | 131,100 |
| 2020/03/05 | 4,760 | 4,810 | 4,700 | 4,750 | +60 | +1.3% | 110,900 |
| 2020/03/04 | 4,625 | 4,745 | 4,600 | 4,690 | +5 | +0.1% | 133,200 |
| 2020/03/03 | 4,960 | 4,980 | 4,685 | 4,685 | -65 | -1.4% | 176,900 |
| 2020/03/02 | 4,435 | 4,885 | 4,415 | 4,750 | +245 | +5.4% | 203,800 |
| 2020/02/28 | 4,590 | 4,690 | 4,500 | 4,505 | -330 | -6.8% | 246,000 |
| 2020/02/27 | 4,975 | 5,010 | 4,800 | 4,835 | -185 | -3.7% | 149,500 |
| 2020/02/26 | 5,010 | 5,020 | 4,930 | 5,020 | -60 | -1.2% | 130,000 |
| 2020/02/25 | 5,020 | 5,120 | 5,010 | 5,080 | -250 | -4.7% | 155,500 |
| 2020/02/21 | 5,330 | 5,420 | 5,310 | 5,330 | -70 | -1.3% | 62,300 |
| 2020/02/20 | 5,430 | 5,530 | 5,390 | 5,400 | -40 | -0.7% | 84,400 |
| 2020/02/19 | 5,200 | 5,460 | 5,200 | 5,440 | +220 | +4.2% | 131,000 |
| 2020/02/18 | 5,400 | 5,410 | 5,190 | 5,220 | -200 | -3.7% | 171,000 |
| 2020/02/17 | 5,530 | 5,550 | 5,420 | 5,420 | -180 | -3.2% | 144,100 |
| 2020/02/14 | 5,680 | 5,690 | 5,590 | 5,600 | -100 | -1.8% | 72,900 |
| 2020/02/13 | 5,650 | 5,740 | 5,620 | 5,700 | +10 | +0.2% | 47,300 |
| 2020/02/12 | 5,730 | 5,730 | 5,660 | 5,690 | -70 | -1.2% | 51,800 |
| 2020/02/10 | 5,770 | 5,800 | 5,720 | 5,760 | -80 | -1.4% | 78,600 |
| 2020/02/07 | 5,690 | 5,840 | 5,690 | 5,840 | +210 | +3.7% | 171,600 |
| 2020/02/06 | 5,580 | 5,650 | 5,560 | 5,630 | +80 | +1.4% | 67,700 |
| 2020/02/05 | 5,540 | 5,570 | 5,470 | 5,550 | +60 | +1.1% | 64,600 |
| 2020/02/04 | 5,470 | 5,540 | 5,460 | 5,490 | +20 | +0.4% | 58,600 |
| 2020/02/03 | 5,380 | 5,500 | 5,340 | 5,470 | -40 | -0.7% | 84,800 |
| 2020/01/31 | 5,420 | 5,570 | 5,420 | 5,510 | +80 | +1.5% | 89,800 |
| 2020/01/30 | 5,570 | 5,610 | 5,390 | 5,430 | -170 | -3% | 157,400 |
| 2020/01/29 | 5,770 | 5,770 | 5,580 | 5,600 | -120 | -2.1% | 71,100 |
| 2020/01/28 | 5,600 | 5,780 | 5,560 | 5,720 | +50 | +0.9% | 110,700 |
| 2020/01/27 | 5,550 | 5,680 | 5,490 | 5,670 | -50 | -0.9% | 166,900 |
| 2020/01/24 | 5,800 | 5,800 | 5,650 | 5,720 | -120 | -2.1% | 204,500 |
| 2020/01/23 | 5,550 | 5,880 | 5,550 | 5,840 | +390 | +7.2% | 513,700 |
| 2020/01/22 | 5,430 | 5,580 | 5,430 | 5,450 | +140 | +2.6% | 224,300 |
| 2020/01/21 | 5,390 | 5,390 | 5,290 | 5,310 | -50 | -0.9% | 85,400 |
| 2020/01/20 | 5,450 | 5,450 | 5,310 | 5,360 | -100 | -1.8% | 138,700 |
| 2020/01/17 | 5,510 | 5,530 | 5,430 | 5,460 | -40 | -0.7% | 78,300 |
| 2020/01/16 | 5,430 | 5,500 | 5,380 | 5,500 | +80 | +1.5% | 63,200 |
| 2020/01/15 | 5,420 | 5,450 | 5,380 | 5,420 | +50 | +0.9% | 65,500 |
1251～
1300
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
