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 |
|---|---|---|---|---|---|---|---|
| 2020/01/14 | 5,500 | 5,500 | 5,350 | 5,370 | -160 | -2.9% | 127,600 |
| 2020/01/10 | 5,530 | 5,570 | 5,470 | 5,530 | ±0 | ±0% | 61,600 |
| 2020/01/09 | 5,500 | 5,540 | 5,460 | 5,530 | +120 | +2.2% | 82,900 |
| 2020/01/08 | 5,460 | 5,460 | 5,290 | 5,410 | -90 | -1.6% | 109,000 |
| 2020/01/07 | 5,470 | 5,550 | 5,470 | 5,500 | +40 | +0.7% | 98,100 |
| 2020/01/06 | 5,370 | 5,460 | 5,350 | 5,460 | +50 | +0.9% | 142,600 |
| 2019/12/30 | 5,360 | 5,420 | 5,340 | 5,410 | +40 | +0.7% | 66,800 |
| 2019/12/27 | 5,320 | 5,370 | 5,290 | 5,370 | +80 | +1.5% | 108,600 |
| 2019/12/26 | 5,210 | 5,300 | 5,210 | 5,290 | +80 | +1.5% | 114,900 |
| 2019/12/25 | 5,170 | 5,220 | 5,170 | 5,210 | +40 | +0.8% | 109,500 |
| 2019/12/24 | 5,130 | 5,220 | 5,120 | 5,170 | +120 | +2.4% | 222,400 |
| 2019/12/23 | 5,030 | 5,050 | 5,000 | 5,050 | +40 | +0.8% | 40,100 |
| 2019/12/20 | 4,955 | 5,030 | 4,940 | 5,010 | +85 | +1.7% | 82,300 |
| 2019/12/19 | 4,970 | 5,000 | 4,890 | 4,925 | -35 | -0.7% | 89,700 |
| 2019/12/18 | 4,970 | 4,980 | 4,945 | 4,960 | +10 | +0.2% | 50,100 |
| 2019/12/17 | 4,960 | 4,965 | 4,890 | 4,950 | +35 | +0.7% | 108,300 |
| 2019/12/16 | 4,940 | 5,120 | 4,915 | 4,915 | +45 | +0.9% | 293,700 |
| 2019/12/13 | 4,840 | 4,910 | 4,665 | 4,870 | -210 | -4.1% | 579,600 |
| 2019/12/12 | 5,060 | 5,100 | 4,990 | 5,080 | +40 | +0.8% | 106,900 |
| 2019/12/11 | 5,050 | 5,110 | 5,040 | 5,040 | +10 | +0.2% | 121,000 |
| 2019/12/10 | 4,970 | 5,080 | 4,970 | 5,030 | +65 | +1.3% | 162,000 |
| 2019/12/09 | 4,900 | 4,965 | 4,900 | 4,965 | +85 | +1.7% | 115,200 |
| 2019/12/06 | 4,830 | 4,880 | 4,820 | 4,880 | +25 | +0.5% | 69,900 |
| 2019/12/05 | 4,900 | 4,920 | 4,780 | 4,855 | -35 | -0.7% | 174,800 |
| 2019/12/04 | 4,815 | 4,890 | 4,785 | 4,890 | +30 | +0.6% | 75,600 |
| 2019/12/03 | 4,860 | 4,865 | 4,810 | 4,860 | -25 | -0.5% | 60,800 |
| 2019/12/02 | 4,870 | 4,950 | 4,870 | 4,885 | +15 | +0.3% | 141,200 |
| 2019/11/29 | 4,855 | 4,905 | 4,825 | 4,870 | +15 | +0.3% | 109,300 |
| 2019/11/28 | 4,965 | 4,965 | 4,830 | 4,855 | -85 | -1.7% | 160,700 |
| 2019/11/27 | 4,870 | 4,970 | 4,870 | 4,940 | +105 | +2.2% | 196,000 |
| 2019/11/26 | 4,815 | 4,860 | 4,785 | 4,835 | +25 | +0.5% | 115,100 |
| 2019/11/25 | 4,815 | 4,830 | 4,750 | 4,810 | +40 | +0.8% | 109,900 |
| 2019/11/22 | 4,710 | 4,810 | 4,690 | 4,770 | +50 | +1.1% | 101,400 |
| 2019/11/21 | 4,725 | 4,765 | 4,635 | 4,720 | ±0 | ±0% | 154,000 |
| 2019/11/20 | 4,740 | 4,740 | 4,680 | 4,720 | -50 | -1% | 84,900 |
| 2019/11/19 | 4,815 | 4,860 | 4,760 | 4,770 | -30 | -0.6% | 97,300 |
| 2019/11/18 | 4,740 | 4,800 | 4,710 | 4,800 | +85 | +1.8% | 162,500 |
| 2019/11/15 | 4,695 | 4,740 | 4,655 | 4,715 | +35 | +0.7% | 127,200 |
| 2019/11/14 | 4,690 | 4,705 | 4,650 | 4,680 | -5 | -0.1% | 43,200 |
| 2019/11/13 | 4,705 | 4,705 | 4,665 | 4,685 | -20 | -0.4% | 38,100 |
| 2019/11/12 | 4,680 | 4,705 | 4,640 | 4,705 | +35 | +0.7% | 62,800 |
| 2019/11/11 | 4,630 | 4,740 | 4,625 | 4,670 | +60 | +1.3% | 189,400 |
| 2019/11/08 | 4,645 | 4,685 | 4,610 | 4,610 | -5 | -0.1% | 97,700 |
| 2019/11/07 | 4,580 | 4,620 | 4,555 | 4,615 | +55 | +1.2% | 62,000 |
| 2019/11/06 | 4,610 | 4,625 | 4,560 | 4,560 | -80 | -1.7% | 70,800 |
| 2019/11/05 | 4,560 | 4,640 | 4,550 | 4,640 | +110 | +2.4% | 120,200 |
| 2019/11/01 | 4,530 | 4,570 | 4,510 | 4,530 | -35 | -0.8% | 37,700 |
| 2019/10/31 | 4,540 | 4,570 | 4,490 | 4,565 | +25 | +0.6% | 110,600 |
| 2019/10/30 | 4,560 | 4,560 | 4,515 | 4,540 | -50 | -1.1% | 72,500 |
| 2019/10/29 | 4,600 | 4,675 | 4,590 | 4,590 | -10 | -0.2% | 230,900 |
1301～
1350
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
