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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 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 |
1751～
1800
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
