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 |
|---|---|---|---|---|---|---|---|
| 2019/07/02 | 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 |
| 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 |
1501～
1550
件表示中 / 5939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 | 375,000円 | +3.4% | -16.5% | 0.53% | 43.83倍 | 2.46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 |
| バローＨＤ | 288,200円 | +5.6% | +7.0% | 2.43% | 10.84倍 | 0.89倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ベルク | 745,000円 | +6.8% | +5.0% | 1.66% | 12.47倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| アダストリア | 306,000円 | +4.1% | +19.0% | 2.94% | 11.38倍 | 1.83倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ゲンキードラ | 473,500円 | +10.5% | +8.1% | 0.27% | 19.19倍 | 2.70倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
市場注目の銘柄
チャート関連のコラム
