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 |
|---|---|---|---|---|---|---|---|
| 2019/05/07 | 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 |
| 2019/03/13 | 5,140 | 5,220 | 5,080 | 5,100 | -50 | -1% | 137,000 |
| 2019/03/12 | 5,050 | 5,180 | 5,040 | 5,150 | +140 | +2.8% | 153,400 |
| 2019/03/11 | 5,040 | 5,060 | 5,000 | 5,010 | -20 | -0.4% | 114,200 |
| 2019/03/08 | 5,080 | 5,110 | 5,000 | 5,030 | -90 | -1.8% | 215,300 |
| 2019/03/07 | 5,300 | 5,350 | 5,110 | 5,120 | -160 | -3% | 353,800 |
| 2019/03/06 | 5,320 | 5,400 | 5,240 | 5,280 | -540 | -9.3% | 780,200 |
| 2019/03/05 | 5,840 | 5,870 | 5,730 | 5,820 | -70 | -1.2% | 201,900 |
| 2019/03/04 | 6,030 | 6,030 | 5,840 | 5,890 | -120 | -2% | 160,000 |
| 2019/03/01 | 6,040 | 6,040 | 5,910 | 6,010 | +50 | +0.8% | 88,900 |
| 2019/02/28 | 6,080 | 6,090 | 5,810 | 5,960 | -70 | -1.2% | 160,000 |
| 2019/02/27 | 5,960 | 6,050 | 5,920 | 6,030 | +130 | +2.2% | 145,600 |
| 2019/02/26 | 5,860 | 5,930 | 5,810 | 5,900 | +70 | +1.2% | 162,200 |
| 2019/02/25 | 5,730 | 5,830 | 5,710 | 5,830 | +100 | +1.7% | 86,700 |
| 2019/02/22 | 5,610 | 5,760 | 5,570 | 5,730 | +160 | +2.9% | 113,900 |
| 2019/02/21 | 5,680 | 5,680 | 5,540 | 5,570 | -60 | -1.1% | 51,600 |
| 2019/02/20 | 5,660 | 5,690 | 5,600 | 5,630 | +10 | +0.2% | 42,800 |
| 2019/02/19 | 5,590 | 5,650 | 5,580 | 5,620 | +70 | +1.3% | 60,700 |
| 2019/02/18 | 5,490 | 5,570 | 5,470 | 5,550 | +100 | +1.8% | 54,600 |
1501～
1550
件表示中 / 5899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 | 353,500円 | +3.4% | -16.5% | 0.57% | 41.32倍 | 2.32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 |
| 物語コーポ | 383,000円 | +13.4% | +11.1% | 0.94% | 23.33倍 | 3.94倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 壱番屋 | 92,600円 | +10.3% | +5.9% | 1.73% | 44.78倍 | 4.61倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 西松屋チェ | 207,200円 | +7.5% | +10.7% | 1.50% | 13.36倍 | 1.37倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| アスクル | 150,300円 | +1.8% | -17.9% | 2.53% | 16.57倍 | 1.84倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
