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 |
|---|---|---|---|---|---|---|---|
| 2020/03/06 | 4,665 | 4,695 | 4,520 | 4,570 | -180 | -3.8% | 131,100 |
| 2020/03/05 | 4,760 | 4,810 | 4,700 | 4,750 | +60 | +1.3% | 110,900 |
| 2020/03/04 | 4,625 | 4,745 | 4,600 | 4,690 | +5 | +0.1% | 133,200 |
| 2020/03/03 | 4,960 | 4,980 | 4,685 | 4,685 | -65 | -1.4% | 176,900 |
| 2020/03/02 | 4,435 | 4,885 | 4,415 | 4,750 | +245 | +5.4% | 203,800 |
| 2020/02/28 | 4,590 | 4,690 | 4,500 | 4,505 | -330 | -6.8% | 246,000 |
| 2020/02/27 | 4,975 | 5,010 | 4,800 | 4,835 | -185 | -3.7% | 149,500 |
| 2020/02/26 | 5,010 | 5,020 | 4,930 | 5,020 | -60 | -1.2% | 130,000 |
| 2020/02/25 | 5,020 | 5,120 | 5,010 | 5,080 | -250 | -4.7% | 155,500 |
| 2020/02/21 | 5,330 | 5,420 | 5,310 | 5,330 | -70 | -1.3% | 62,300 |
| 2020/02/20 | 5,430 | 5,530 | 5,390 | 5,400 | -40 | -0.7% | 84,400 |
| 2020/02/19 | 5,200 | 5,460 | 5,200 | 5,440 | +220 | +4.2% | 131,000 |
| 2020/02/18 | 5,400 | 5,410 | 5,190 | 5,220 | -200 | -3.7% | 171,000 |
| 2020/02/17 | 5,530 | 5,550 | 5,420 | 5,420 | -180 | -3.2% | 144,100 |
| 2020/02/14 | 5,680 | 5,690 | 5,590 | 5,600 | -100 | -1.8% | 72,900 |
| 2020/02/13 | 5,650 | 5,740 | 5,620 | 5,700 | +10 | +0.2% | 47,300 |
| 2020/02/12 | 5,730 | 5,730 | 5,660 | 5,690 | -70 | -1.2% | 51,800 |
| 2020/02/10 | 5,770 | 5,800 | 5,720 | 5,760 | -80 | -1.4% | 78,600 |
| 2020/02/07 | 5,690 | 5,840 | 5,690 | 5,840 | +210 | +3.7% | 171,600 |
| 2020/02/06 | 5,580 | 5,650 | 5,560 | 5,630 | +80 | +1.4% | 67,700 |
| 2020/02/05 | 5,540 | 5,570 | 5,470 | 5,550 | +60 | +1.1% | 64,600 |
| 2020/02/04 | 5,470 | 5,540 | 5,460 | 5,490 | +20 | +0.4% | 58,600 |
| 2020/02/03 | 5,380 | 5,500 | 5,340 | 5,470 | -40 | -0.7% | 84,800 |
| 2020/01/31 | 5,420 | 5,570 | 5,420 | 5,510 | +80 | +1.5% | 89,800 |
| 2020/01/30 | 5,570 | 5,610 | 5,390 | 5,430 | -170 | -3% | 157,400 |
| 2020/01/29 | 5,770 | 5,770 | 5,580 | 5,600 | -120 | -2.1% | 71,100 |
| 2020/01/28 | 5,600 | 5,780 | 5,560 | 5,720 | +50 | +0.9% | 110,700 |
| 2020/01/27 | 5,550 | 5,680 | 5,490 | 5,670 | -50 | -0.9% | 166,900 |
| 2020/01/24 | 5,800 | 5,800 | 5,650 | 5,720 | -120 | -2.1% | 204,500 |
| 2020/01/23 | 5,550 | 5,880 | 5,550 | 5,840 | +390 | +7.2% | 513,700 |
| 2020/01/22 | 5,430 | 5,580 | 5,430 | 5,450 | +140 | +2.6% | 224,300 |
| 2020/01/21 | 5,390 | 5,390 | 5,290 | 5,310 | -50 | -0.9% | 85,400 |
| 2020/01/20 | 5,450 | 5,450 | 5,310 | 5,360 | -100 | -1.8% | 138,700 |
| 2020/01/17 | 5,510 | 5,530 | 5,430 | 5,460 | -40 | -0.7% | 78,300 |
| 2020/01/16 | 5,430 | 5,500 | 5,380 | 5,500 | +80 | +1.5% | 63,200 |
| 2020/01/15 | 5,420 | 5,450 | 5,380 | 5,420 | +50 | +0.9% | 65,500 |
| 2020/01/14 | 5,500 | 5,500 | 5,350 | 5,370 | -160 | -2.9% | 127,600 |
| 2020/01/10 | 5,530 | 5,570 | 5,470 | 5,530 | ±0 | ±0% | 61,600 |
| 2020/01/09 | 5,500 | 5,540 | 5,460 | 5,530 | +120 | +2.2% | 82,900 |
| 2020/01/08 | 5,460 | 5,460 | 5,290 | 5,410 | -90 | -1.6% | 109,000 |
| 2020/01/07 | 5,470 | 5,550 | 5,470 | 5,500 | +40 | +0.7% | 98,100 |
| 2020/01/06 | 5,370 | 5,460 | 5,350 | 5,460 | +50 | +0.9% | 142,600 |
| 2019/12/30 | 5,360 | 5,420 | 5,340 | 5,410 | +40 | +0.7% | 66,800 |
| 2019/12/27 | 5,320 | 5,370 | 5,290 | 5,370 | +80 | +1.5% | 108,600 |
| 2019/12/26 | 5,210 | 5,300 | 5,210 | 5,290 | +80 | +1.5% | 114,900 |
| 2019/12/25 | 5,170 | 5,220 | 5,170 | 5,210 | +40 | +0.8% | 109,500 |
| 2019/12/24 | 5,130 | 5,220 | 5,120 | 5,170 | +120 | +2.4% | 222,400 |
| 2019/12/23 | 5,030 | 5,050 | 5,000 | 5,050 | +40 | +0.8% | 40,100 |
| 2019/12/20 | 4,955 | 5,030 | 4,940 | 5,010 | +85 | +1.7% | 82,300 |
| 2019/12/19 | 4,970 | 5,000 | 4,890 | 4,925 | -35 | -0.7% | 89,700 |
1151～
1200
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
