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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 4,960 | 5,140 | 4,925 | 5,100 | -60 | -1.2% | 174,000 |
| 2018/12/21 | 5,280 | 5,300 | 5,110 | 5,160 | -220 | -4.1% | 131,800 |
| 2018/12/20 | 5,530 | 5,530 | 5,350 | 5,380 | -190 | -3.4% | 82,500 |
| 2018/12/19 | 5,670 | 5,670 | 5,560 | 5,570 | -50 | -0.9% | 82,600 |
| 2018/12/18 | 5,720 | 5,730 | 5,610 | 5,620 | -180 | -3.1% | 104,800 |
| 2018/12/17 | 5,990 | 6,040 | 5,800 | 5,800 | -190 | -3.2% | 150,200 |
| 2018/12/14 | 6,060 | 6,240 | 5,980 | 5,990 | -470 | -7.3% | 310,100 |
| 2018/12/13 | 6,470 | 6,490 | 6,410 | 6,460 | -10 | -0.2% | 63,500 |
| 2018/12/12 | 6,510 | 6,530 | 6,370 | 6,470 | +10 | +0.2% | 80,400 |
| 2018/12/11 | 6,600 | 6,630 | 6,460 | 6,460 | -100 | -1.5% | 86,600 |
| 2018/12/10 | 6,680 | 6,720 | 6,550 | 6,560 | -290 | -4.2% | 87,400 |
| 2018/12/07 | 6,770 | 6,890 | 6,750 | 6,850 | +30 | +0.4% | 54,200 |
| 2018/12/06 | 6,950 | 6,970 | 6,800 | 6,820 | -130 | -1.9% | 44,300 |
| 2018/12/05 | 6,870 | 6,950 | 6,840 | 6,950 | -20 | -0.3% | 51,200 |
| 2018/12/04 | 7,090 | 7,090 | 6,940 | 6,970 | -130 | -1.8% | 60,200 |
| 2018/12/03 | 7,210 | 7,240 | 7,090 | 7,100 | -40 | -0.6% | 37,000 |
| 2018/11/30 | 7,010 | 7,150 | 7,000 | 7,140 | +120 | +1.7% | 47,100 |
| 2018/11/29 | 6,950 | 7,070 | 6,940 | 7,020 | +80 | +1.2% | 37,800 |
| 2018/11/28 | 6,930 | 7,030 | 6,930 | 6,940 | -20 | -0.3% | 31,400 |
| 2018/11/27 | 6,990 | 6,990 | 6,930 | 6,960 | +60 | +0.9% | 26,000 |
| 2018/11/26 | 7,000 | 7,030 | 6,890 | 6,900 | -140 | -2% | 26,900 |
| 2018/11/22 | 6,910 | 7,040 | 6,870 | 7,040 | +120 | +1.7% | 44,400 |
| 2018/11/21 | 6,800 | 6,930 | 6,770 | 6,920 | +40 | +0.6% | 31,800 |
| 2018/11/20 | 6,840 | 6,890 | 6,810 | 6,880 | +10 | +0.1% | 20,600 |
| 2018/11/19 | 6,850 | 6,900 | 6,840 | 6,870 | +20 | +0.3% | 23,200 |
| 2018/11/16 | 6,850 | 6,910 | 6,770 | 6,850 | +10 | +0.1% | 25,900 |
| 2018/11/15 | 6,720 | 6,850 | 6,690 | 6,840 | +90 | +1.3% | 25,100 |
| 2018/11/14 | 6,770 | 6,810 | 6,690 | 6,750 | -20 | -0.3% | 46,500 |
| 2018/11/13 | 6,740 | 6,780 | 6,680 | 6,770 | -110 | -1.6% | 55,600 |
| 2018/11/12 | 6,950 | 7,030 | 6,840 | 6,880 | -100 | -1.4% | 47,100 |
| 2018/11/09 | 6,910 | 6,980 | 6,910 | 6,980 | +70 | +1% | 33,900 |
| 2018/11/08 | 6,920 | 6,920 | 6,850 | 6,910 | +110 | +1.6% | 30,200 |
| 2018/11/07 | 6,850 | 6,890 | 6,780 | 6,800 | -20 | -0.3% | 40,900 |
| 2018/11/06 | 6,730 | 6,850 | 6,710 | 6,820 | +120 | +1.8% | 62,800 |
| 2018/11/05 | 6,600 | 6,780 | 6,570 | 6,700 | +120 | +1.8% | 59,500 |
| 2018/11/02 | 6,580 | 6,610 | 6,500 | 6,580 | +60 | +0.9% | 43,600 |
| 2018/11/01 | 6,540 | 6,570 | 6,440 | 6,520 | -20 | -0.3% | 43,300 |
| 2018/10/31 | 6,450 | 6,560 | 6,430 | 6,540 | +190 | +3% | 47,500 |
| 2018/10/30 | 6,230 | 6,390 | 6,200 | 6,350 | +80 | +1.3% | 58,400 |
| 2018/10/29 | 6,390 | 6,480 | 6,240 | 6,270 | -160 | -2.5% | 43,100 |
| 2018/10/26 | 6,470 | 6,540 | 6,340 | 6,430 | +10 | +0.2% | 96,900 |
| 2018/10/25 | 6,530 | 6,570 | 6,410 | 6,420 | -250 | -3.7% | 57,100 |
| 2018/10/24 | 6,610 | 6,680 | 6,560 | 6,670 | +90 | +1.4% | 44,500 |
| 2018/10/23 | 6,690 | 6,700 | 6,570 | 6,580 | -140 | -2.1% | 51,000 |
| 2018/10/22 | 6,700 | 6,760 | 6,630 | 6,720 | +20 | +0.3% | 27,100 |
| 2018/10/19 | 6,700 | 6,700 | 6,610 | 6,700 | -40 | -0.6% | 26,900 |
| 2018/10/18 | 6,760 | 6,810 | 6,740 | 6,740 | -50 | -0.7% | 28,700 |
| 2018/10/17 | 6,750 | 6,790 | 6,710 | 6,790 | +140 | +2.1% | 31,000 |
| 2018/10/16 | 6,610 | 6,680 | 6,590 | 6,650 | +20 | +0.3% | 48,700 |
| 2018/10/15 | 6,630 | 6,720 | 6,620 | 6,630 | -90 | -1.3% | 45,400 |
1551～
1600
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
