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 |
|---|---|---|---|---|---|---|---|
| 2019/05/13 | 4,520 | 4,565 | 4,460 | 4,480 | -75 | -1.6% | 114,700 |
| 2019/05/10 | 4,540 | 4,635 | 4,520 | 4,555 | +10 | +0.2% | 114,400 |
| 2019/05/09 | 4,630 | 4,650 | 4,515 | 4,545 | -100 | -2.2% | 192,900 |
| 2019/05/08 | 4,765 | 4,775 | 4,640 | 4,645 | -160 | -3.3% | 186,300 |
| 2019/05/07 | 4,800 | 4,860 | 4,785 | 4,805 | ±0 | ±0% | 131,600 |
| 2019/04/26 | 4,885 | 4,900 | 4,800 | 4,805 | -95 | -1.9% | 156,300 |
| 2019/04/25 | 4,875 | 4,925 | 4,870 | 4,900 | +30 | +0.6% | 129,600 |
| 2019/04/24 | 4,900 | 4,950 | 4,870 | 4,870 | -190 | -3.8% | 481,000 |
| 2019/04/23 | 5,060 | 5,070 | 5,020 | 5,060 | ±0 | ±0% | 405,400 |
| 2019/04/22 | 4,985 | 5,070 | 4,980 | 5,060 | +70 | +1.4% | 164,100 |
| 2019/04/19 | 5,000 | 5,030 | 4,990 | 4,990 | ±0 | ±0% | 155,200 |
| 2019/04/18 | 5,040 | 5,040 | 4,985 | 4,990 | -20 | -0.4% | 104,800 |
| 2019/04/17 | 5,050 | 5,050 | 5,010 | 5,010 | -50 | -1% | 82,100 |
| 2019/04/16 | 5,050 | 5,090 | 5,030 | 5,060 | +30 | +0.6% | 101,100 |
| 2019/04/15 | 5,030 | 5,040 | 4,995 | 5,030 | +30 | +0.6% | 118,600 |
| 2019/04/12 | 4,995 | 5,030 | 4,995 | 5,000 | +10 | +0.2% | 99,500 |
| 2019/04/11 | 4,955 | 4,990 | 4,950 | 4,990 | +40 | +0.8% | 109,300 |
| 2019/04/10 | 4,945 | 5,010 | 4,935 | 4,950 | -5 | -0.1% | 131,500 |
| 2019/04/09 | 5,000 | 5,010 | 4,955 | 4,955 | -55 | -1.1% | 244,600 |
| 2019/04/08 | 5,150 | 5,150 | 4,990 | 5,010 | -160 | -3.1% | 455,700 |
| 2019/04/05 | 5,150 | 5,190 | 5,150 | 5,170 | +30 | +0.6% | 68,600 |
| 2019/04/04 | 5,120 | 5,160 | 5,120 | 5,140 | +20 | +0.4% | 118,800 |
| 2019/04/03 | 5,150 | 5,170 | 5,110 | 5,120 | ±0 | ±0% | 114,500 |
| 2019/04/02 | 5,210 | 5,240 | 5,100 | 5,120 | -60 | -1.2% | 138,500 |
| 2019/04/01 | 5,120 | 5,250 | 5,120 | 5,180 | +110 | +2.2% | 172,300 |
| 2019/03/29 | 5,100 | 5,130 | 5,060 | 5,070 | -20 | -0.4% | 122,000 |
| 2019/03/28 | 5,180 | 5,180 | 5,080 | 5,090 | -70 | -1.4% | 132,700 |
| 2019/03/27 | 5,180 | 5,200 | 5,130 | 5,160 | +30 | +0.6% | 157,800 |
| 2019/03/26 | 5,120 | 5,170 | 5,090 | 5,130 | +50 | +1% | 169,000 |
| 2019/03/25 | 5,060 | 5,090 | 5,040 | 5,080 | -70 | -1.4% | 152,900 |
| 2019/03/22 | 5,200 | 5,200 | 5,130 | 5,150 | -30 | -0.6% | 89,000 |
| 2019/03/20 | 5,160 | 5,240 | 5,160 | 5,180 | -10 | -0.2% | 136,400 |
| 2019/03/19 | 5,280 | 5,280 | 5,170 | 5,190 | -70 | -1.3% | 82,600 |
| 2019/03/18 | 5,230 | 5,290 | 5,220 | 5,260 | +50 | +1% | 85,100 |
| 2019/03/15 | 5,110 | 5,240 | 5,100 | 5,210 | +90 | +1.8% | 154,900 |
| 2019/03/14 | 5,100 | 5,170 | 5,090 | 5,120 | +20 | +0.4% | 92,200 |
| 2019/03/13 | 5,140 | 5,220 | 5,080 | 5,100 | -50 | -1% | 137,000 |
| 2019/03/12 | 5,050 | 5,180 | 5,040 | 5,150 | +140 | +2.8% | 153,400 |
| 2019/03/11 | 5,040 | 5,060 | 5,000 | 5,010 | -20 | -0.4% | 114,200 |
| 2019/03/08 | 5,080 | 5,110 | 5,000 | 5,030 | -90 | -1.8% | 215,300 |
| 2019/03/07 | 5,300 | 5,350 | 5,110 | 5,120 | -160 | -3% | 353,800 |
| 2019/03/06 | 5,320 | 5,400 | 5,240 | 5,280 | -540 | -9.3% | 780,200 |
| 2019/03/05 | 5,840 | 5,870 | 5,730 | 5,820 | -70 | -1.2% | 201,900 |
| 2019/03/04 | 6,030 | 6,030 | 5,840 | 5,890 | -120 | -2% | 160,000 |
| 2019/03/01 | 6,040 | 6,040 | 5,910 | 6,010 | +50 | +0.8% | 88,900 |
| 2019/02/28 | 6,080 | 6,090 | 5,810 | 5,960 | -70 | -1.2% | 160,000 |
| 2019/02/27 | 5,960 | 6,050 | 5,920 | 6,030 | +130 | +2.2% | 145,600 |
| 2019/02/26 | 5,860 | 5,930 | 5,810 | 5,900 | +70 | +1.2% | 162,200 |
| 2019/02/25 | 5,730 | 5,830 | 5,710 | 5,830 | +100 | +1.7% | 86,700 |
| 2019/02/22 | 5,610 | 5,760 | 5,570 | 5,730 | +160 | +2.9% | 113,900 |
1351～
1400
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
