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 |
|---|---|---|---|---|---|---|---|
| 2019/03/13 | 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 |
| 2019/02/15 | 5,500 | 5,500 | 5,420 | 5,450 | -60 | -1.1% | 46,300 |
| 2019/02/14 | 5,500 | 5,590 | 5,470 | 5,510 | +110 | +2% | 84,400 |
| 2019/02/13 | 5,280 | 5,450 | 5,250 | 5,400 | +180 | +3.4% | 131,300 |
| 2019/02/12 | 5,550 | 5,550 | 5,170 | 5,220 | -290 | -5.3% | 301,700 |
| 2019/02/08 | 5,540 | 5,540 | 5,460 | 5,510 | -30 | -0.5% | 53,300 |
| 2019/02/07 | 5,460 | 5,610 | 5,430 | 5,540 | +20 | +0.4% | 118,000 |
| 2019/02/06 | 5,660 | 5,660 | 5,500 | 5,520 | -130 | -2.3% | 92,000 |
| 2019/02/05 | 5,610 | 5,700 | 5,610 | 5,650 | +20 | +0.4% | 52,500 |
| 2019/02/04 | 5,610 | 5,660 | 5,590 | 5,630 | +60 | +1.1% | 40,100 |
| 2019/02/01 | 5,600 | 5,630 | 5,560 | 5,570 | -50 | -0.9% | 70,000 |
| 2019/01/31 | 5,500 | 5,620 | 5,500 | 5,620 | +170 | +3.1% | 54,900 |
| 2019/01/30 | 5,450 | 5,490 | 5,430 | 5,450 | +10 | +0.2% | 44,700 |
| 2019/01/29 | 5,440 | 5,470 | 5,390 | 5,440 | -40 | -0.7% | 55,100 |
| 2019/01/28 | 5,470 | 5,540 | 5,430 | 5,480 | +70 | +1.3% | 54,500 |
| 2019/01/25 | 5,340 | 5,490 | 5,330 | 5,410 | +60 | +1.1% | 50,600 |
| 2019/01/24 | 5,330 | 5,360 | 5,300 | 5,350 | ±0 | ±0% | 24,700 |
| 2019/01/23 | 5,340 | 5,400 | 5,320 | 5,350 | -20 | -0.4% | 44,400 |
| 2019/01/22 | 5,450 | 5,450 | 5,370 | 5,370 | -40 | -0.7% | 35,200 |
| 2019/01/21 | 5,470 | 5,490 | 5,390 | 5,410 | +10 | +0.2% | 52,100 |
| 2019/01/18 | 5,420 | 5,500 | 5,390 | 5,400 | ±0 | ±0% | 39,400 |
| 2019/01/17 | 5,400 | 5,420 | 5,320 | 5,400 | +100 | +1.9% | 49,400 |
| 2019/01/16 | 5,270 | 5,350 | 5,250 | 5,300 | +50 | +1% | 44,400 |
| 2019/01/15 | 5,260 | 5,330 | 5,230 | 5,250 | +10 | +0.2% | 57,700 |
| 2019/01/11 | 5,370 | 5,380 | 5,230 | 5,240 | -120 | -2.2% | 65,100 |
| 2019/01/10 | 5,350 | 5,390 | 5,280 | 5,360 | -20 | -0.4% | 50,400 |
| 2019/01/09 | 5,430 | 5,500 | 5,380 | 5,380 | +10 | +0.2% | 50,400 |
| 2019/01/08 | 5,450 | 5,500 | 5,360 | 5,370 | -100 | -1.8% | 64,400 |
| 2019/01/07 | 5,450 | 5,480 | 5,350 | 5,470 | +150 | +2.8% | 78,000 |
| 2019/01/04 | 5,200 | 5,330 | 5,130 | 5,320 | -140 | -2.6% | 87,100 |
| 2018/12/28 | 5,550 | 5,550 | 5,380 | 5,460 | -90 | -1.6% | 64,200 |
| 2018/12/27 | 5,570 | 5,600 | 5,410 | 5,550 | +280 | +5.3% | 144,300 |
| 2018/12/26 | 5,250 | 5,410 | 5,170 | 5,270 | +170 | +3.3% | 179,900 |
1501～
1550
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
