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 |
|---|---|---|---|---|---|---|---|
| 2020/08/04 | 4,500 | 4,570 | 4,490 | 4,555 | +100 | +2.2% | 79,200 |
| 2020/08/03 | 4,360 | 4,490 | 4,360 | 4,455 | +75 | +1.7% | 86,400 |
| 2020/07/31 | 4,445 | 4,495 | 4,350 | 4,380 | -85 | -1.9% | 148,100 |
| 2020/07/30 | 4,670 | 4,700 | 4,465 | 4,465 | -170 | -3.7% | 204,400 |
| 2020/07/29 | 4,765 | 4,770 | 4,615 | 4,635 | -145 | -3% | 108,900 |
| 2020/07/28 | 4,825 | 4,850 | 4,765 | 4,780 | -30 | -0.6% | 79,000 |
| 2020/07/27 | 4,800 | 4,850 | 4,755 | 4,810 | -5 | -0.1% | 92,300 |
| 2020/07/22 | 4,935 | 4,935 | 4,810 | 4,815 | -65 | -1.3% | 86,400 |
| 2020/07/21 | 4,940 | 4,960 | 4,880 | 4,880 | -35 | -0.7% | 89,200 |
| 2020/07/20 | 4,910 | 4,950 | 4,845 | 4,915 | -5 | -0.1% | 92,400 |
| 2020/07/17 | 4,870 | 4,935 | 4,830 | 4,920 | +40 | +0.8% | 102,100 |
| 2020/07/16 | 4,990 | 5,110 | 4,880 | 4,880 | -35 | -0.7% | 293,200 |
| 2020/07/15 | 4,775 | 4,940 | 4,765 | 4,915 | +180 | +3.8% | 241,400 |
| 2020/07/14 | 4,640 | 4,735 | 4,560 | 4,735 | +95 | +2% | 272,300 |
| 2020/07/13 | 4,580 | 4,685 | 4,400 | 4,640 | +40 | +0.9% | 460,700 |
| 2020/07/10 | 4,915 | 4,915 | 4,600 | 4,600 | -480 | -9.4% | 632,600 |
| 2020/07/09 | 5,340 | 5,340 | 5,080 | 5,080 | -190 | -3.6% | 188,500 |
| 2020/07/08 | 5,280 | 5,350 | 5,250 | 5,270 | +50 | +1% | 100,300 |
| 2020/07/07 | 5,300 | 5,300 | 5,180 | 5,220 | -40 | -0.8% | 77,100 |
| 2020/07/06 | 5,200 | 5,380 | 5,200 | 5,260 | +80 | +1.5% | 117,200 |
| 2020/07/03 | 5,130 | 5,190 | 5,060 | 5,180 | +80 | +1.6% | 77,100 |
| 2020/07/02 | 5,210 | 5,210 | 5,080 | 5,100 | -30 | -0.6% | 62,100 |
| 2020/07/01 | 5,290 | 5,310 | 5,130 | 5,130 | -110 | -2.1% | 70,000 |
| 2020/06/30 | 5,190 | 5,310 | 5,190 | 5,240 | +110 | +2.1% | 89,200 |
| 2020/06/29 | 5,190 | 5,220 | 5,080 | 5,130 | -90 | -1.7% | 63,500 |
| 2020/06/26 | 5,340 | 5,340 | 5,190 | 5,220 | -120 | -2.2% | 69,600 |
| 2020/06/25 | 5,250 | 5,340 | 5,240 | 5,340 | +60 | +1.1% | 84,600 |
| 2020/06/24 | 5,280 | 5,310 | 5,250 | 5,280 | +20 | +0.4% | 46,100 |
| 2020/06/23 | 5,250 | 5,320 | 5,230 | 5,260 | +50 | +1% | 71,700 |
| 2020/06/22 | 5,200 | 5,260 | 5,170 | 5,210 | +30 | +0.6% | 46,300 |
| 2020/06/19 | 5,230 | 5,330 | 5,180 | 5,180 | -40 | -0.8% | 103,400 |
| 2020/06/18 | 5,030 | 5,260 | 5,010 | 5,220 | +200 | +4% | 218,400 |
| 2020/06/17 | 4,985 | 5,040 | 4,895 | 5,020 | -10 | -0.2% | 148,200 |
| 2020/06/16 | 4,945 | 5,040 | 4,945 | 5,030 | +195 | +4% | 98,200 |
| 2020/06/15 | 4,915 | 5,030 | 4,835 | 4,835 | -75 | -1.5% | 105,300 |
| 2020/06/12 | 4,760 | 4,920 | 4,730 | 4,910 | +10 | +0.2% | 108,100 |
| 2020/06/11 | 4,980 | 4,980 | 4,860 | 4,900 | -90 | -1.8% | 95,400 |
| 2020/06/10 | 4,990 | 5,030 | 4,975 | 4,990 | -10 | -0.2% | 39,500 |
| 2020/06/09 | 5,030 | 5,080 | 5,000 | 5,000 | -40 | -0.8% | 78,400 |
| 2020/06/08 | 5,090 | 5,100 | 5,020 | 5,040 | +10 | +0.2% | 51,900 |
| 2020/06/05 | 5,040 | 5,060 | 4,975 | 5,030 | -10 | -0.2% | 52,000 |
| 2020/06/04 | 5,080 | 5,080 | 4,960 | 5,040 | -40 | -0.8% | 63,900 |
| 2020/06/03 | 5,050 | 5,130 | 5,000 | 5,080 | +70 | +1.4% | 75,500 |
| 2020/06/02 | 4,970 | 5,080 | 4,970 | 5,010 | +60 | +1.2% | 80,700 |
| 2020/06/01 | 4,900 | 4,970 | 4,875 | 4,950 | +30 | +0.6% | 70,600 |
| 2020/05/29 | 4,955 | 5,020 | 4,900 | 4,920 | -40 | -0.8% | 127,600 |
| 2020/05/28 | 5,060 | 5,090 | 4,885 | 4,960 | -90 | -1.8% | 192,800 |
| 2020/05/27 | 5,070 | 5,110 | 5,010 | 5,050 | -30 | -0.6% | 71,200 |
| 2020/05/26 | 5,140 | 5,190 | 5,020 | 5,080 | +30 | +0.6% | 125,300 |
| 2020/05/25 | 4,930 | 5,060 | 4,875 | 5,050 | +210 | +4.3% | 135,400 |
1051～
1100
件表示中 / 5753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 | 397,500円 | +10.7% | +108.2% | 0.50% | 45.13倍 | 2.73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 |
| アインＨＤ | 487,300円 | +13.4% | -6.4% | 1.64% | 17.06倍 | 1.26倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| ライフコーポ | 340,000円 | +5.4% | +2.2% | 2.94% | 9.39倍 | 1.11倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 壱番屋 | 101,700円 | +11.5% | +7.5% | 1.57% | 52.34倍 | 5.12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 |
| 大黒天 | 1,071,000円 | +8.3% | +12.1% | 0.31% | 23.35倍 | 2.70倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
