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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 6,680 | 6,760 | 6,650 | 6,750 | +60 | +0.9% | 44,800 |
| 2018/07/27 | 6,730 | 6,730 | 6,680 | 6,690 | -70 | -1% | 56,900 |
| 2018/07/26 | 6,860 | 6,870 | 6,750 | 6,760 | -80 | -1.2% | 69,200 |
| 2018/07/25 | 6,920 | 6,920 | 6,820 | 6,840 | -50 | -0.7% | 25,500 |
| 2018/07/24 | 6,870 | 6,920 | 6,830 | 6,890 | +70 | +1% | 38,700 |
| 2018/07/23 | 6,900 | 6,910 | 6,800 | 6,820 | -100 | -1.4% | 60,500 |
| 2018/07/20 | 6,840 | 6,930 | 6,810 | 6,920 | +60 | +0.9% | 71,000 |
| 2018/07/19 | 6,820 | 6,880 | 6,760 | 6,860 | +30 | +0.4% | 60,300 |
| 2018/07/18 | 6,950 | 6,950 | 6,800 | 6,830 | +10 | +0.1% | 60,300 |
| 2018/07/17 | 6,770 | 6,850 | 6,740 | 6,820 | +110 | +1.6% | 63,900 |
| 2018/07/13 | 6,640 | 6,720 | 6,560 | 6,710 | +70 | +1.1% | 116,600 |
| 2018/07/12 | 6,700 | 6,740 | 6,630 | 6,640 | -60 | -0.9% | 85,200 |
| 2018/07/11 | 6,790 | 6,840 | 6,700 | 6,700 | -130 | -1.9% | 109,600 |
| 2018/07/10 | 6,820 | 6,920 | 6,770 | 6,830 | +20 | +0.3% | 80,200 |
| 2018/07/09 | 6,800 | 6,870 | 6,720 | 6,810 | -30 | -0.4% | 108,500 |
| 2018/07/06 | 7,000 | 7,040 | 6,760 | 6,840 | -160 | -2.3% | 158,100 |
| 2018/07/05 | 7,120 | 7,130 | 6,940 | 7,000 | -180 | -2.5% | 95,100 |
| 2018/07/04 | 7,140 | 7,240 | 7,080 | 7,180 | +10 | +0.1% | 112,800 |
| 2018/07/03 | 7,060 | 7,260 | 7,060 | 7,170 | +160 | +2.3% | 121,600 |
| 2018/07/02 | 7,330 | 7,340 | 7,000 | 7,010 | -350 | -4.8% | 114,900 |
| 2018/06/29 | 7,300 | 7,400 | 7,220 | 7,360 | +90 | +1.2% | 116,600 |
| 2018/06/28 | 7,200 | 7,270 | 7,130 | 7,270 | +20 | +0.3% | 87,600 |
| 2018/06/27 | 7,070 | 7,280 | 7,050 | 7,250 | +140 | +2% | 76,300 |
| 2018/06/26 | 7,150 | 7,190 | 7,030 | 7,110 | -60 | -0.8% | 84,500 |
| 2018/06/25 | 7,330 | 7,330 | 7,150 | 7,170 | -170 | -2.3% | 75,600 |
| 2018/06/22 | 7,330 | 7,410 | 7,310 | 7,340 | -20 | -0.3% | 58,700 |
| 2018/06/21 | 7,390 | 7,440 | 7,320 | 7,360 | -30 | -0.4% | 96,800 |
| 2018/06/20 | 7,350 | 7,460 | 7,280 | 7,390 | -10 | -0.1% | 110,000 |
| 2018/06/19 | 7,520 | 7,550 | 7,370 | 7,400 | -210 | -2.8% | 111,800 |
| 2018/06/18 | 7,690 | 7,690 | 7,520 | 7,610 | -90 | -1.2% | 74,200 |
| 2018/06/15 | 7,880 | 7,890 | 7,680 | 7,700 | -130 | -1.7% | 130,300 |
| 2018/06/14 | 7,900 | 7,990 | 7,770 | 7,830 | -180 | -2.2% | 157,200 |
| 2018/06/13 | 8,100 | 8,290 | 7,980 | 8,010 | -30 | -0.4% | 136,200 |
| 2018/06/12 | 7,870 | 8,050 | 7,810 | 8,040 | +190 | +2.4% | 130,500 |
| 2018/06/11 | 7,900 | 8,040 | 7,790 | 7,850 | +40 | +0.5% | 152,100 |
| 2018/06/08 | 8,000 | 8,060 | 7,740 | 7,810 | -250 | -3.1% | 302,400 |
| 2018/06/07 | 7,760 | 8,320 | 7,650 | 8,060 | +900 | +12.6% | 794,800 |
| 2018/06/06 | 7,450 | 7,460 | 7,120 | 7,160 | -270 | -3.6% | 368,000 |
| 2018/06/05 | 7,910 | 7,940 | 7,310 | 7,430 | -690 | -8.5% | 422,600 |
| 2018/06/04 | 8,180 | 8,280 | 8,080 | 8,120 | -20 | -0.2% | 86,700 |
| 2018/06/01 | 8,280 | 8,290 | 8,070 | 8,140 | -120 | -1.5% | 111,700 |
| 2018/05/31 | 8,250 | 8,290 | 8,160 | 8,260 | -20 | -0.2% | 95,000 |
| 2018/05/30 | 8,210 | 8,310 | 8,210 | 8,280 | -50 | -0.6% | 75,100 |
| 2018/05/29 | 8,240 | 8,340 | 8,150 | 8,330 | +110 | +1.3% | 65,200 |
| 2018/05/28 | 8,250 | 8,290 | 8,170 | 8,220 | -20 | -0.2% | 50,900 |
| 2018/05/25 | 8,230 | 8,260 | 8,120 | 8,240 | +40 | +0.5% | 65,400 |
| 2018/05/24 | 8,120 | 8,260 | 8,120 | 8,200 | +30 | +0.4% | 78,700 |
| 2018/05/23 | 8,000 | 8,170 | 8,000 | 8,170 | +170 | +2.1% | 93,000 |
| 2018/05/22 | 7,950 | 8,040 | 7,920 | 8,000 | +60 | +0.8% | 52,400 |
| 2018/05/21 | 8,010 | 8,020 | 7,920 | 7,940 | -110 | -1.4% | 65,100 |
1651～
1700
件表示中 / 5866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 | 313,500円 | +3.4% | -16.5% | 0.64% | 36.65倍 | 2.21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 |
| コーナン商事 | 379,500円 | +4.4% | +3.0% | 3.43% | 7.50倍 | 0.66倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ロイヤルＨＤ | 261,200円 | +9.5% | +6.6% | 1.23% | 26.51倍 | 2.56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 | 65,600円 | -4.0% | - | 0.00% | 3858.82倍 | 20.28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 | 145,200円 | +2.6% | +11.4% | 5.17% | 12.78倍 | 0.90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
