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 |
|---|---|---|---|---|---|---|---|
| 2019/10/28 | 4,580 | 4,640 | 4,570 | 4,600 | +25 | +0.5% | 95,900 |
| 2019/10/25 | 4,505 | 4,590 | 4,500 | 4,575 | +65 | +1.4% | 148,700 |
| 2019/10/24 | 4,530 | 4,585 | 4,510 | 4,510 | -20 | -0.4% | 88,800 |
| 2019/10/23 | 4,525 | 4,540 | 4,500 | 4,530 | +40 | +0.9% | 68,900 |
| 2019/10/21 | 4,435 | 4,505 | 4,430 | 4,490 | +40 | +0.9% | 57,100 |
| 2019/10/18 | 4,470 | 4,540 | 4,440 | 4,450 | +25 | +0.6% | 137,400 |
| 2019/10/17 | 4,490 | 4,495 | 4,420 | 4,425 | -60 | -1.3% | 60,700 |
| 2019/10/16 | 4,515 | 4,605 | 4,480 | 4,485 | -15 | -0.3% | 211,500 |
| 2019/10/15 | 4,490 | 4,540 | 4,475 | 4,500 | +55 | +1.2% | 86,300 |
| 2019/10/11 | 4,475 | 4,485 | 4,410 | 4,445 | -25 | -0.6% | 77,000 |
| 2019/10/10 | 4,530 | 4,555 | 4,450 | 4,470 | -60 | -1.3% | 104,100 |
| 2019/10/09 | 4,520 | 4,545 | 4,500 | 4,530 | -35 | -0.8% | 56,200 |
| 2019/10/08 | 4,545 | 4,575 | 4,495 | 4,565 | +35 | +0.8% | 120,900 |
| 2019/10/07 | 4,455 | 4,555 | 4,455 | 4,530 | +85 | +1.9% | 158,100 |
| 2019/10/04 | 4,400 | 4,445 | 4,335 | 4,445 | +20 | +0.5% | 156,100 |
| 2019/10/03 | 4,450 | 4,465 | 4,390 | 4,425 | -70 | -1.6% | 167,100 |
| 2019/10/02 | 4,470 | 4,560 | 4,450 | 4,495 | +10 | +0.2% | 120,900 |
| 2019/10/01 | 4,485 | 4,545 | 4,455 | 4,485 | +10 | +0.2% | 140,100 |
| 2019/09/30 | 4,490 | 4,535 | 4,470 | 4,475 | -15 | -0.3% | 90,200 |
| 2019/09/27 | 4,525 | 4,530 | 4,465 | 4,490 | -45 | -1% | 107,700 |
| 2019/09/26 | 4,650 | 4,650 | 4,520 | 4,535 | -80 | -1.7% | 135,200 |
| 2019/09/25 | 4,590 | 4,645 | 4,560 | 4,615 | -5 | -0.1% | 74,700 |
| 2019/09/24 | 4,585 | 4,695 | 4,570 | 4,620 | +30 | +0.7% | 142,600 |
| 2019/09/20 | 4,545 | 4,590 | 4,520 | 4,590 | +55 | +1.2% | 105,400 |
| 2019/09/19 | 4,515 | 4,540 | 4,485 | 4,535 | -10 | -0.2% | 58,200 |
| 2019/09/18 | 4,540 | 4,570 | 4,515 | 4,545 | +40 | +0.9% | 101,300 |
| 2019/09/17 | 4,495 | 4,510 | 4,420 | 4,505 | -20 | -0.4% | 104,900 |
| 2019/09/13 | 4,500 | 4,530 | 4,475 | 4,525 | +35 | +0.8% | 198,800 |
| 2019/09/12 | 4,360 | 4,530 | 4,360 | 4,490 | +210 | +4.9% | 356,500 |
| 2019/09/11 | 4,400 | 4,475 | 4,240 | 4,280 | -175 | -3.9% | 369,500 |
| 2019/09/10 | 4,340 | 4,565 | 4,325 | 4,455 | +120 | +2.8% | 327,800 |
| 2019/09/09 | 4,275 | 4,385 | 4,240 | 4,335 | +150 | +3.6% | 392,100 |
| 2019/09/06 | 4,235 | 4,235 | 4,145 | 4,185 | -75 | -1.8% | 150,900 |
| 2019/09/05 | 4,220 | 4,280 | 4,220 | 4,260 | +65 | +1.5% | 91,700 |
| 2019/09/04 | 4,190 | 4,230 | 4,180 | 4,195 | -30 | -0.7% | 56,300 |
| 2019/09/03 | 4,180 | 4,245 | 4,175 | 4,225 | +45 | +1.1% | 68,000 |
| 2019/09/02 | 4,200 | 4,230 | 4,145 | 4,180 | -50 | -1.2% | 75,300 |
| 2019/08/30 | 4,155 | 4,245 | 4,145 | 4,230 | +90 | +2.2% | 114,600 |
| 2019/08/29 | 4,140 | 4,140 | 4,080 | 4,140 | ±0 | ±0% | 74,700 |
| 2019/08/28 | 4,115 | 4,145 | 4,075 | 4,140 | +45 | +1.1% | 75,400 |
| 2019/08/27 | 4,020 | 4,105 | 4,020 | 4,095 | +90 | +2.2% | 115,200 |
| 2019/08/26 | 3,995 | 4,005 | 3,965 | 4,005 | -35 | -0.9% | 98,600 |
| 2019/08/23 | 4,030 | 4,065 | 3,995 | 4,040 | +15 | +0.4% | 95,800 |
| 2019/08/22 | 4,040 | 4,055 | 4,015 | 4,025 | -25 | -0.6% | 63,600 |
| 2019/08/21 | 4,110 | 4,110 | 4,035 | 4,050 | -85 | -2.1% | 99,900 |
| 2019/08/20 | 4,125 | 4,145 | 4,100 | 4,135 | +10 | +0.2% | 63,300 |
| 2019/08/19 | 4,145 | 4,145 | 4,040 | 4,125 | ±0 | ±0% | 132,700 |
| 2019/08/16 | 4,205 | 4,205 | 4,125 | 4,125 | -95 | -2.3% | 105,800 |
| 2019/08/15 | 4,215 | 4,225 | 4,145 | 4,220 | -85 | -2% | 155,000 |
| 2019/08/14 | 4,340 | 4,355 | 4,285 | 4,305 | -40 | -0.9% | 129,200 |
1351～
1400
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
