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 |
|---|---|---|---|---|---|---|---|
| 2020/07/30 | 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 |
| 2020/05/22 | 4,870 | 4,900 | 4,810 | 4,840 | -30 | -0.6% | 102,800 |
| 2020/05/21 | 4,800 | 4,870 | 4,755 | 4,870 | +95 | +2% | 139,800 |
| 2020/05/20 | 4,670 | 4,795 | 4,665 | 4,775 | +110 | +2.4% | 130,700 |
1201～
1250
件表示中 / 5900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 | 353,000円 | +3.4% | -16.5% | 0.57% | 41.26倍 | 2.32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 |
| 壱番屋 | 93,000円 | +10.3% | +5.9% | 1.72% | 44.97倍 | 4.63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 |
| 平和堂 | 287,800円 | +2.5% | +6.6% | 2.29% | 13.28倍 | 0.76倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 西松屋チェ | 207,000円 | +7.5% | +10.7% | 1.50% | 13.35倍 | 1.37倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| アスクル | 149,200円 | +1.8% | -17.9% | 2.55% | 16.45倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
