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 |
|---|---|---|---|---|---|---|---|
| 2019/05/31 | 4,145 | 4,265 | 4,140 | 4,225 | +80 | +1.9% | 154,700 |
| 2019/05/30 | 4,305 | 4,305 | 4,115 | 4,145 | -230 | -5.3% | 276,200 |
| 2019/05/29 | 4,405 | 4,410 | 4,325 | 4,375 | -35 | -0.8% | 92,700 |
| 2019/05/28 | 4,435 | 4,450 | 4,395 | 4,410 | -55 | -1.2% | 59,700 |
| 2019/05/27 | 4,520 | 4,530 | 4,435 | 4,465 | -35 | -0.8% | 55,900 |
| 2019/05/24 | 4,490 | 4,510 | 4,455 | 4,500 | -5 | -0.1% | 44,300 |
| 2019/05/23 | 4,470 | 4,510 | 4,460 | 4,505 | +35 | +0.8% | 47,300 |
| 2019/05/22 | 4,560 | 4,565 | 4,470 | 4,470 | -95 | -2.1% | 56,900 |
| 2019/05/21 | 4,410 | 4,580 | 4,405 | 4,565 | +165 | +3.8% | 142,600 |
| 2019/05/20 | 4,480 | 4,480 | 4,385 | 4,400 | -50 | -1.1% | 64,800 |
| 2019/05/17 | 4,425 | 4,450 | 4,410 | 4,450 | +80 | +1.8% | 50,100 |
| 2019/05/16 | 4,455 | 4,465 | 4,350 | 4,370 | -80 | -1.8% | 70,700 |
| 2019/05/15 | 4,460 | 4,505 | 4,410 | 4,450 | +35 | +0.8% | 97,900 |
| 2019/05/14 | 4,340 | 4,465 | 4,315 | 4,415 | -65 | -1.5% | 164,000 |
| 2019/05/13 | 4,520 | 4,565 | 4,460 | 4,480 | -75 | -1.6% | 114,700 |
| 2019/05/10 | 4,540 | 4,635 | 4,520 | 4,555 | +10 | +0.2% | 114,400 |
| 2019/05/09 | 4,630 | 4,650 | 4,515 | 4,545 | -100 | -2.2% | 192,900 |
| 2019/05/08 | 4,765 | 4,775 | 4,640 | 4,645 | -160 | -3.3% | 186,300 |
| 2019/05/07 | 4,800 | 4,860 | 4,785 | 4,805 | ±0 | ±0% | 131,600 |
| 2019/04/26 | 4,885 | 4,900 | 4,800 | 4,805 | -95 | -1.9% | 156,300 |
| 2019/04/25 | 4,875 | 4,925 | 4,870 | 4,900 | +30 | +0.6% | 129,600 |
| 2019/04/24 | 4,900 | 4,950 | 4,870 | 4,870 | -190 | -3.8% | 481,000 |
| 2019/04/23 | 5,060 | 5,070 | 5,020 | 5,060 | ±0 | ±0% | 405,400 |
| 2019/04/22 | 4,985 | 5,070 | 4,980 | 5,060 | +70 | +1.4% | 164,100 |
| 2019/04/19 | 5,000 | 5,030 | 4,990 | 4,990 | ±0 | ±0% | 155,200 |
| 2019/04/18 | 5,040 | 5,040 | 4,985 | 4,990 | -20 | -0.4% | 104,800 |
| 2019/04/17 | 5,050 | 5,050 | 5,010 | 5,010 | -50 | -1% | 82,100 |
| 2019/04/16 | 5,050 | 5,090 | 5,030 | 5,060 | +30 | +0.6% | 101,100 |
| 2019/04/15 | 5,030 | 5,040 | 4,995 | 5,030 | +30 | +0.6% | 118,600 |
| 2019/04/12 | 4,995 | 5,030 | 4,995 | 5,000 | +10 | +0.2% | 99,500 |
| 2019/04/11 | 4,955 | 4,990 | 4,950 | 4,990 | +40 | +0.8% | 109,300 |
| 2019/04/10 | 4,945 | 5,010 | 4,935 | 4,950 | -5 | -0.1% | 131,500 |
| 2019/04/09 | 5,000 | 5,010 | 4,955 | 4,955 | -55 | -1.1% | 244,600 |
| 2019/04/08 | 5,150 | 5,150 | 4,990 | 5,010 | -160 | -3.1% | 455,700 |
| 2019/04/05 | 5,150 | 5,190 | 5,150 | 5,170 | +30 | +0.6% | 68,600 |
| 2019/04/04 | 5,120 | 5,160 | 5,120 | 5,140 | +20 | +0.4% | 118,800 |
| 2019/04/03 | 5,150 | 5,170 | 5,110 | 5,120 | ±0 | ±0% | 114,500 |
| 2019/04/02 | 5,210 | 5,240 | 5,100 | 5,120 | -60 | -1.2% | 138,500 |
| 2019/04/01 | 5,120 | 5,250 | 5,120 | 5,180 | +110 | +2.2% | 172,300 |
| 2019/03/29 | 5,100 | 5,130 | 5,060 | 5,070 | -20 | -0.4% | 122,000 |
| 2019/03/28 | 5,180 | 5,180 | 5,080 | 5,090 | -70 | -1.4% | 132,700 |
| 2019/03/27 | 5,180 | 5,200 | 5,130 | 5,160 | +30 | +0.6% | 157,800 |
| 2019/03/26 | 5,120 | 5,170 | 5,090 | 5,130 | +50 | +1% | 169,000 |
| 2019/03/25 | 5,060 | 5,090 | 5,040 | 5,080 | -70 | -1.4% | 152,900 |
| 2019/03/22 | 5,200 | 5,200 | 5,130 | 5,150 | -30 | -0.6% | 89,000 |
| 2019/03/20 | 5,160 | 5,240 | 5,160 | 5,180 | -10 | -0.2% | 136,400 |
| 2019/03/19 | 5,280 | 5,280 | 5,170 | 5,190 | -70 | -1.3% | 82,600 |
| 2019/03/18 | 5,230 | 5,290 | 5,220 | 5,260 | +50 | +1% | 85,100 |
| 2019/03/15 | 5,110 | 5,240 | 5,100 | 5,210 | +90 | +1.8% | 154,900 |
| 2019/03/14 | 5,100 | 5,170 | 5,090 | 5,120 | +20 | +0.4% | 92,200 |
1451～
1500
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
