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 |
|---|---|---|---|---|---|---|---|
| 2019/08/13 | 4,400 | 4,425 | 4,345 | 4,345 | -115 | -2.6% | 107,300 |
| 2019/08/09 | 4,455 | 4,485 | 4,440 | 4,460 | +15 | +0.3% | 49,900 |
| 2019/08/08 | 4,465 | 4,490 | 4,405 | 4,445 | -30 | -0.7% | 76,800 |
| 2019/08/07 | 4,425 | 4,500 | 4,415 | 4,475 | +50 | +1.1% | 105,600 |
| 2019/08/06 | 4,205 | 4,435 | 4,195 | 4,425 | +60 | +1.4% | 115,300 |
| 2019/08/05 | 4,445 | 4,445 | 4,295 | 4,365 | -65 | -1.5% | 176,700 |
| 2019/08/02 | 4,450 | 4,495 | 4,390 | 4,430 | -65 | -1.4% | 201,000 |
| 2019/08/01 | 4,460 | 4,495 | 4,425 | 4,495 | +15 | +0.3% | 85,000 |
| 2019/07/31 | 4,490 | 4,520 | 4,465 | 4,480 | -10 | -0.2% | 76,300 |
| 2019/07/30 | 4,480 | 4,490 | 4,430 | 4,490 | +50 | +1.1% | 107,700 |
| 2019/07/29 | 4,455 | 4,490 | 4,425 | 4,440 | +5 | +0.1% | 96,900 |
| 2019/07/26 | 4,410 | 4,455 | 4,370 | 4,435 | +20 | +0.5% | 113,400 |
| 2019/07/25 | 4,430 | 4,455 | 4,410 | 4,415 | -15 | -0.3% | 63,700 |
| 2019/07/24 | 4,420 | 4,440 | 4,385 | 4,430 | +15 | +0.3% | 56,100 |
| 2019/07/23 | 4,340 | 4,415 | 4,320 | 4,415 | +65 | +1.5% | 70,700 |
| 2019/07/22 | 4,385 | 4,405 | 4,340 | 4,350 | -40 | -0.9% | 56,500 |
| 2019/07/19 | 4,335 | 4,410 | 4,330 | 4,390 | +40 | +0.9% | 77,600 |
| 2019/07/18 | 4,400 | 4,400 | 4,325 | 4,350 | -80 | -1.8% | 86,000 |
| 2019/07/17 | 4,410 | 4,445 | 4,390 | 4,430 | +40 | +0.9% | 97,400 |
| 2019/07/16 | 4,355 | 4,400 | 4,290 | 4,390 | +45 | +1% | 190,600 |
| 2019/07/12 | 4,390 | 4,420 | 4,325 | 4,345 | -30 | -0.7% | 144,000 |
| 2019/07/11 | 4,305 | 4,405 | 4,280 | 4,375 | +35 | +0.8% | 193,600 |
| 2019/07/10 | 4,405 | 4,430 | 4,295 | 4,340 | -80 | -1.8% | 215,900 |
| 2019/07/09 | 4,505 | 4,535 | 4,410 | 4,420 | -40 | -0.9% | 424,600 |
| 2019/07/08 | 4,740 | 4,750 | 4,440 | 4,460 | -320 | -6.7% | 741,000 |
| 2019/07/05 | 4,810 | 4,865 | 4,735 | 4,780 | -5 | -0.1% | 239,700 |
| 2019/07/04 | 4,705 | 4,810 | 4,705 | 4,785 | +150 | +3.2% | 193,700 |
| 2019/07/03 | 4,615 | 4,635 | 4,585 | 4,635 | +5 | +0.1% | 65,200 |
| 2019/07/02 | 4,675 | 4,715 | 4,610 | 4,630 | -60 | -1.3% | 90,700 |
| 2019/07/01 | 4,640 | 4,690 | 4,620 | 4,690 | +95 | +2.1% | 75,800 |
| 2019/06/28 | 4,540 | 4,625 | 4,530 | 4,595 | +55 | +1.2% | 180,200 |
| 2019/06/27 | 4,495 | 4,540 | 4,450 | 4,540 | +35 | +0.8% | 103,800 |
| 2019/06/26 | 4,500 | 4,565 | 4,495 | 4,505 | -35 | -0.8% | 66,200 |
| 2019/06/25 | 4,535 | 4,605 | 4,520 | 4,540 | -10 | -0.2% | 66,400 |
| 2019/06/24 | 4,500 | 4,560 | 4,490 | 4,550 | +25 | +0.6% | 107,300 |
| 2019/06/21 | 4,500 | 4,530 | 4,425 | 4,525 | +10 | +0.2% | 130,900 |
| 2019/06/20 | 4,575 | 4,575 | 4,475 | 4,515 | -20 | -0.4% | 88,500 |
| 2019/06/19 | 4,475 | 4,605 | 4,450 | 4,535 | +100 | +2.3% | 255,300 |
| 2019/06/18 | 4,580 | 4,645 | 4,400 | 4,435 | -125 | -2.7% | 312,100 |
| 2019/06/17 | 4,750 | 4,790 | 4,540 | 4,560 | -205 | -4.3% | 352,600 |
| 2019/06/14 | 4,640 | 4,795 | 4,635 | 4,765 | +165 | +3.6% | 424,100 |
| 2019/06/13 | 4,355 | 4,635 | 4,340 | 4,600 | +240 | +5.5% | 498,800 |
| 2019/06/12 | 4,450 | 4,465 | 4,300 | 4,360 | -155 | -3.4% | 330,300 |
| 2019/06/11 | 4,245 | 4,540 | 4,235 | 4,515 | +270 | +6.4% | 307,700 |
| 2019/06/10 | 4,250 | 4,530 | 4,190 | 4,245 | +60 | +1.4% | 413,100 |
| 2019/06/07 | 4,195 | 4,210 | 4,145 | 4,185 | -35 | -0.8% | 162,700 |
| 2019/06/06 | 4,275 | 4,295 | 4,200 | 4,220 | -60 | -1.4% | 85,500 |
| 2019/06/05 | 4,220 | 4,285 | 4,210 | 4,280 | +110 | +2.6% | 89,700 |
| 2019/06/04 | 4,160 | 4,175 | 4,095 | 4,170 | +10 | +0.2% | 99,300 |
| 2019/06/03 | 4,140 | 4,235 | 4,080 | 4,160 | -65 | -1.5% | 129,400 |
1401～
1450
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
