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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 2020/05/19 | 4,735 | 4,770 | 4,630 | 4,665 | ±0 | ±0% | 98,500 |
| 2020/05/18 | 4,675 | 4,685 | 4,605 | 4,665 | +70 | +1.5% | 68,500 |
| 2020/05/15 | 4,680 | 4,690 | 4,520 | 4,595 | +30 | +0.7% | 94,400 |
| 2020/05/14 | 4,730 | 4,735 | 4,565 | 4,565 | -145 | -3.1% | 102,600 |
| 2020/05/13 | 4,600 | 4,725 | 4,580 | 4,710 | +30 | +0.6% | 103,900 |
| 2020/05/12 | 4,700 | 4,750 | 4,655 | 4,680 | -80 | -1.7% | 177,800 |
| 2020/05/11 | 4,600 | 4,765 | 4,600 | 4,760 | +270 | +6% | 306,000 |
| 2020/05/08 | 4,290 | 4,515 | 4,280 | 4,490 | +310 | +7.4% | 335,700 |
| 2020/05/07 | 4,160 | 4,230 | 4,155 | 4,180 | +10 | +0.2% | 91,000 |
| 2020/05/01 | 4,170 | 4,190 | 4,090 | 4,170 | -65 | -1.5% | 140,100 |
1251～
1300
件表示中 / 5940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 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48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 |
| 物語コーポ | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 壱番屋 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93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 |
| ＡＯＫＩ ＨＤ | 180,100円 | +2.8% | +10.9% | 4.44% | 15.78倍 | 1.07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 |
| バローＨＤ | 288,000円 | +5.6% | +7.0% | 2.43% | 10.83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 |
市場注目の銘柄
チャート関連のコラム
