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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 6,720 | 6,720 | 6,590 | 6,650 | -20 | -0.3% | 28,600 |
| 2018/08/29 | 6,640 | 6,700 | 6,600 | 6,670 | +60 | +0.9% | 23,800 |
| 2018/08/28 | 6,620 | 6,670 | 6,590 | 6,610 | +30 | +0.5% | 26,400 |
| 2018/08/27 | 6,640 | 6,750 | 6,550 | 6,580 | ±0 | ±0% | 55,400 |
| 2018/08/24 | 6,550 | 6,600 | 6,450 | 6,580 | +60 | +0.9% | 29,600 |
| 2018/08/23 | 6,360 | 6,560 | 6,350 | 6,520 | +180 | +2.8% | 44,200 |
| 2018/08/22 | 6,310 | 6,340 | 6,220 | 6,340 | -20 | -0.3% | 54,300 |
| 2018/08/21 | 6,400 | 6,400 | 6,290 | 6,360 | -60 | -0.9% | 46,500 |
| 2018/08/20 | 6,500 | 6,500 | 6,410 | 6,420 | -70 | -1.1% | 26,000 |
| 2018/08/17 | 6,510 | 6,530 | 6,460 | 6,490 | -40 | -0.6% | 29,000 |
| 2018/08/16 | 6,600 | 6,600 | 6,530 | 6,530 | -110 | -1.7% | 35,200 |
| 2018/08/15 | 6,680 | 6,720 | 6,600 | 6,640 | -70 | -1% | 29,600 |
| 2018/08/14 | 6,600 | 6,710 | 6,600 | 6,710 | +120 | +1.8% | 27,800 |
| 2018/08/13 | 6,750 | 6,750 | 6,550 | 6,590 | -190 | -2.8% | 62,100 |
| 2018/08/10 | 6,760 | 6,800 | 6,700 | 6,780 | +40 | +0.6% | 39,000 |
| 2018/08/09 | 6,750 | 6,790 | 6,700 | 6,740 | +50 | +0.7% | 35,500 |
| 2018/08/08 | 6,710 | 6,740 | 6,680 | 6,690 | +40 | +0.6% | 28,500 |
| 2018/08/07 | 6,690 | 6,710 | 6,630 | 6,650 | -50 | -0.7% | 38,300 |
| 2018/08/06 | 6,710 | 6,760 | 6,660 | 6,700 | -10 | -0.1% | 46,300 |
| 2018/08/03 | 6,810 | 6,850 | 6,710 | 6,710 | -100 | -1.5% | 50,400 |
| 2018/08/02 | 6,740 | 6,830 | 6,730 | 6,810 | +80 | +1.2% | 61,600 |
| 2018/08/01 | 6,730 | 6,780 | 6,710 | 6,730 | -10 | -0.1% | 47,100 |
| 2018/07/31 | 6,740 | 6,770 | 6,620 | 6,740 | -10 | -0.1% | 73,000 |
| 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 |
1701～
1750
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
