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 |
|---|---|---|---|---|---|---|---|
| 2018/11/28 | 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 |
| 2018/10/12 | 6,640 | 6,750 | 6,630 | 6,720 | +80 | +1.2% | 46,200 |
| 2018/10/11 | 6,550 | 6,660 | 6,550 | 6,640 | -110 | -1.6% | 72,900 |
| 2018/10/10 | 6,770 | 6,850 | 6,750 | 6,750 | -10 | -0.1% | 62,600 |
| 2018/10/09 | 6,920 | 6,950 | 6,750 | 6,760 | -250 | -3.6% | 96,200 |
| 2018/10/05 | 7,000 | 7,060 | 6,910 | 7,010 | -100 | -1.4% | 75,200 |
| 2018/10/04 | 7,300 | 7,300 | 7,090 | 7,110 | -150 | -2.1% | 103,300 |
| 2018/10/03 | 7,350 | 7,460 | 7,260 | 7,260 | -120 | -1.6% | 80,200 |
| 2018/10/02 | 7,400 | 7,430 | 7,350 | 7,380 | +20 | +0.3% | 50,700 |
| 2018/10/01 | 7,370 | 7,430 | 7,320 | 7,360 | -20 | -0.3% | 35,600 |
| 2018/09/28 | 7,400 | 7,440 | 7,370 | 7,380 | +10 | +0.1% | 34,000 |
| 2018/09/27 | 7,540 | 7,590 | 7,370 | 7,370 | -170 | -2.3% | 68,800 |
| 2018/09/26 | 7,370 | 7,550 | 7,370 | 7,540 | +130 | +1.8% | 54,700 |
| 2018/09/25 | 7,350 | 7,430 | 7,310 | 7,410 | +80 | +1.1% | 65,600 |
| 2018/09/21 | 7,330 | 7,400 | 7,280 | 7,330 | ±0 | ±0% | 67,100 |
| 2018/09/20 | 7,410 | 7,410 | 7,260 | 7,330 | -80 | -1.1% | 77,600 |
| 2018/09/19 | 7,550 | 7,550 | 7,330 | 7,410 | -80 | -1.1% | 85,200 |
| 2018/09/18 | 7,500 | 7,600 | 7,470 | 7,490 | +10 | +0.1% | 125,600 |
| 2018/09/14 | 7,490 | 7,630 | 7,430 | 7,480 | +80 | +1.1% | 140,900 |
1601～
1650
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
