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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 8,150 | 8,150 | 8,030 | 8,050 | -60 | -0.7% | 52,500 |
| 2018/05/17 | 8,190 | 8,190 | 8,060 | 8,110 | -20 | -0.2% | 59,300 |
| 2018/05/16 | 8,000 | 8,190 | 7,970 | 8,130 | +170 | +2.1% | 111,700 |
| 2018/05/15 | 7,950 | 7,980 | 7,910 | 7,960 | +20 | +0.3% | 43,700 |
| 2018/05/14 | 7,920 | 7,960 | 7,830 | 7,940 | +100 | +1.3% | 63,900 |
| 2018/05/11 | 7,850 | 7,880 | 7,780 | 7,840 | +20 | +0.3% | 55,500 |
| 2018/05/10 | 7,930 | 7,930 | 7,790 | 7,820 | -110 | -1.4% | 67,800 |
| 2018/05/09 | 8,010 | 8,090 | 7,910 | 7,930 | -30 | -0.4% | 72,200 |
| 2018/05/08 | 7,960 | 8,050 | 7,860 | 7,960 | -40 | -0.5% | 120,000 |
| 2018/05/07 | 7,750 | 8,000 | 7,750 | 8,000 | +260 | +3.4% | 107,500 |
| 2018/05/02 | 7,770 | 7,780 | 7,680 | 7,740 | -70 | -0.9% | 124,500 |
| 2018/05/01 | 7,840 | 7,900 | 7,770 | 7,810 | -70 | -0.9% | 63,400 |
| 2018/04/27 | 7,740 | 7,910 | 7,650 | 7,880 | +110 | +1.4% | 130,100 |
| 2018/04/26 | 7,850 | 7,880 | 7,640 | 7,770 | -30 | -0.4% | 151,600 |
| 2018/04/25 | 7,530 | 7,800 | 7,530 | 7,800 | +250 | +3.3% | 463,500 |
| 2018/04/24 | 7,700 | 7,730 | 7,540 | 7,550 | -150 | -1.9% | 597,700 |
| 2018/04/23 | 7,600 | 7,780 | 7,580 | 7,700 | +140 | +1.9% | 272,200 |
| 2018/04/20 | 7,550 | 7,610 | 7,540 | 7,560 | -60 | -0.8% | 118,500 |
| 2018/04/19 | 7,630 | 7,690 | 7,560 | 7,620 | -50 | -0.7% | 184,500 |
| 2018/04/18 | 7,550 | 7,700 | 7,490 | 7,670 | +170 | +2.3% | 235,900 |
| 2018/04/17 | 7,500 | 7,560 | 7,460 | 7,500 | +40 | +0.5% | 136,800 |
| 2018/04/16 | 7,300 | 7,480 | 7,280 | 7,460 | +170 | +2.3% | 168,700 |
| 2018/04/13 | 7,480 | 7,480 | 7,280 | 7,290 | -160 | -2.1% | 214,000 |
| 2018/04/12 | 7,400 | 7,490 | 7,380 | 7,450 | +40 | +0.5% | 89,300 |
| 2018/04/11 | 7,560 | 7,560 | 7,330 | 7,410 | -170 | -2.2% | 178,300 |
| 2018/04/10 | 7,570 | 7,640 | 7,540 | 7,580 | +10 | +0.1% | 105,200 |
| 2018/04/09 | 7,450 | 7,640 | 7,440 | 7,570 | +110 | +1.5% | 118,600 |
| 2018/04/06 | 7,490 | 7,560 | 7,430 | 7,460 | -20 | -0.3% | 148,200 |
| 2018/04/05 | 7,620 | 7,620 | 7,450 | 7,480 | -60 | -0.8% | 200,800 |
| 2018/04/04 | 7,320 | 7,570 | 7,280 | 7,540 | +260 | +3.6% | 250,300 |
| 2018/04/03 | 7,200 | 7,310 | 7,160 | 7,280 | +30 | +0.4% | 93,800 |
| 2018/04/02 | 7,260 | 7,330 | 7,250 | 7,250 | -40 | -0.5% | 96,500 |
| 2018/03/30 | 7,300 | 7,330 | 7,250 | 7,290 | -10 | -0.1% | 60,500 |
| 2018/03/29 | 7,270 | 7,310 | 7,220 | 7,300 | +110 | +1.5% | 84,700 |
| 2018/03/28 | 7,040 | 7,250 | 7,040 | 7,190 | +70 | +1% | 128,800 |
| 2018/03/27 | 7,150 | 7,190 | 7,060 | 7,120 | +70 | +1% | 94,900 |
| 2018/03/26 | 7,000 | 7,050 | 6,890 | 7,050 | +40 | +0.6% | 100,600 |
| 2018/03/23 | 7,090 | 7,120 | 7,010 | 7,010 | -200 | -2.8% | 125,100 |
| 2018/03/22 | 7,150 | 7,260 | 7,070 | 7,210 | +30 | +0.4% | 91,800 |
| 2018/03/20 | 7,120 | 7,200 | 7,120 | 7,180 | -40 | -0.6% | 65,300 |
| 2018/03/19 | 7,310 | 7,310 | 7,130 | 7,220 | -50 | -0.7% | 97,700 |
| 2018/03/16 | 7,320 | 7,400 | 7,230 | 7,270 | -90 | -1.2% | 72,400 |
| 2018/03/15 | 7,380 | 7,440 | 7,310 | 7,360 | +60 | +0.8% | 159,700 |
| 2018/03/14 | 7,080 | 7,350 | 7,080 | 7,300 | +200 | +2.8% | 171,000 |
| 2018/03/13 | 6,730 | 7,130 | 6,720 | 7,100 | +440 | +6.6% | 185,300 |
| 2018/03/12 | 6,900 | 6,910 | 6,620 | 6,660 | -140 | -2.1% | 99,100 |
| 2018/03/09 | 7,010 | 7,050 | 6,720 | 6,800 | -200 | -2.9% | 146,700 |
| 2018/03/08 | 7,060 | 7,130 | 6,970 | 7,000 | -30 | -0.4% | 83,100 |
| 2018/03/07 | 7,100 | 7,310 | 6,990 | 7,030 | -120 | -1.7% | 218,700 |
| 2018/03/06 | 6,800 | 7,410 | 6,770 | 7,150 | +640 | +9.8% | 538,100 |
1701～
1750
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
