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 |
|---|---|---|---|---|---|---|---|
| 2019/12/12 | 5,060 | 5,100 | 4,990 | 5,080 | +40 | +0.8% | 106,900 |
| 2019/12/11 | 5,050 | 5,110 | 5,040 | 5,040 | +10 | +0.2% | 121,000 |
| 2019/12/10 | 4,970 | 5,080 | 4,970 | 5,030 | +65 | +1.3% | 162,000 |
| 2019/12/09 | 4,900 | 4,965 | 4,900 | 4,965 | +85 | +1.7% | 115,200 |
| 2019/12/06 | 4,830 | 4,880 | 4,820 | 4,880 | +25 | +0.5% | 69,900 |
| 2019/12/05 | 4,900 | 4,920 | 4,780 | 4,855 | -35 | -0.7% | 174,800 |
| 2019/12/04 | 4,815 | 4,890 | 4,785 | 4,890 | +30 | +0.6% | 75,600 |
| 2019/12/03 | 4,860 | 4,865 | 4,810 | 4,860 | -25 | -0.5% | 60,800 |
| 2019/12/02 | 4,870 | 4,950 | 4,870 | 4,885 | +15 | +0.3% | 141,200 |
| 2019/11/29 | 4,855 | 4,905 | 4,825 | 4,870 | +15 | +0.3% | 109,300 |
| 2019/11/28 | 4,965 | 4,965 | 4,830 | 4,855 | -85 | -1.7% | 160,700 |
| 2019/11/27 | 4,870 | 4,970 | 4,870 | 4,940 | +105 | +2.2% | 196,000 |
| 2019/11/26 | 4,815 | 4,860 | 4,785 | 4,835 | +25 | +0.5% | 115,100 |
| 2019/11/25 | 4,815 | 4,830 | 4,750 | 4,810 | +40 | +0.8% | 109,900 |
| 2019/11/22 | 4,710 | 4,810 | 4,690 | 4,770 | +50 | +1.1% | 101,400 |
| 2019/11/21 | 4,725 | 4,765 | 4,635 | 4,720 | ±0 | ±0% | 154,000 |
| 2019/11/20 | 4,740 | 4,740 | 4,680 | 4,720 | -50 | -1% | 84,900 |
| 2019/11/19 | 4,815 | 4,860 | 4,760 | 4,770 | -30 | -0.6% | 97,300 |
| 2019/11/18 | 4,740 | 4,800 | 4,710 | 4,800 | +85 | +1.8% | 162,500 |
| 2019/11/15 | 4,695 | 4,740 | 4,655 | 4,715 | +35 | +0.7% | 127,200 |
| 2019/11/14 | 4,690 | 4,705 | 4,650 | 4,680 | -5 | -0.1% | 43,200 |
| 2019/11/13 | 4,705 | 4,705 | 4,665 | 4,685 | -20 | -0.4% | 38,100 |
| 2019/11/12 | 4,680 | 4,705 | 4,640 | 4,705 | +35 | +0.7% | 62,800 |
| 2019/11/11 | 4,630 | 4,740 | 4,625 | 4,670 | +60 | +1.3% | 189,400 |
| 2019/11/08 | 4,645 | 4,685 | 4,610 | 4,610 | -5 | -0.1% | 97,700 |
| 2019/11/07 | 4,580 | 4,620 | 4,555 | 4,615 | +55 | +1.2% | 62,000 |
| 2019/11/06 | 4,610 | 4,625 | 4,560 | 4,560 | -80 | -1.7% | 70,800 |
| 2019/11/05 | 4,560 | 4,640 | 4,550 | 4,640 | +110 | +2.4% | 120,200 |
| 2019/11/01 | 4,530 | 4,570 | 4,510 | 4,530 | -35 | -0.8% | 37,700 |
| 2019/10/31 | 4,540 | 4,570 | 4,490 | 4,565 | +25 | +0.6% | 110,600 |
| 2019/10/30 | 4,560 | 4,560 | 4,515 | 4,540 | -50 | -1.1% | 72,500 |
| 2019/10/29 | 4,600 | 4,675 | 4,590 | 4,590 | -10 | -0.2% | 230,900 |
| 2019/10/28 | 4,580 | 4,640 | 4,570 | 4,600 | +25 | +0.5% | 95,900 |
| 2019/10/25 | 4,505 | 4,590 | 4,500 | 4,575 | +65 | +1.4% | 148,700 |
| 2019/10/24 | 4,530 | 4,585 | 4,510 | 4,510 | -20 | -0.4% | 88,800 |
| 2019/10/23 | 4,525 | 4,540 | 4,500 | 4,530 | +40 | +0.9% | 68,900 |
| 2019/10/21 | 4,435 | 4,505 | 4,430 | 4,490 | +40 | +0.9% | 57,100 |
| 2019/10/18 | 4,470 | 4,540 | 4,440 | 4,450 | +25 | +0.6% | 137,400 |
| 2019/10/17 | 4,490 | 4,495 | 4,420 | 4,425 | -60 | -1.3% | 60,700 |
| 2019/10/16 | 4,515 | 4,605 | 4,480 | 4,485 | -15 | -0.3% | 211,500 |
| 2019/10/15 | 4,490 | 4,540 | 4,475 | 4,500 | +55 | +1.2% | 86,300 |
| 2019/10/11 | 4,475 | 4,485 | 4,410 | 4,445 | -25 | -0.6% | 77,000 |
| 2019/10/10 | 4,530 | 4,555 | 4,450 | 4,470 | -60 | -1.3% | 104,100 |
| 2019/10/09 | 4,520 | 4,545 | 4,500 | 4,530 | -35 | -0.8% | 56,200 |
| 2019/10/08 | 4,545 | 4,575 | 4,495 | 4,565 | +35 | +0.8% | 120,900 |
| 2019/10/07 | 4,455 | 4,555 | 4,455 | 4,530 | +85 | +1.9% | 158,100 |
| 2019/10/04 | 4,400 | 4,445 | 4,335 | 4,445 | +20 | +0.5% | 156,100 |
| 2019/10/03 | 4,450 | 4,465 | 4,390 | 4,425 | -70 | -1.6% | 167,100 |
| 2019/10/02 | 4,470 | 4,560 | 4,450 | 4,495 | +10 | +0.2% | 120,900 |
| 2019/10/01 | 4,485 | 4,545 | 4,455 | 4,485 | +10 | +0.2% | 140,100 |
1351～
1400
件表示中 / 5899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 | 352,000円 | +3.4% | -16.5% | 0.57% | 41.14倍 | 2.31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 | 381,500円 | +13.4% | +11.1% | 0.94% | 23.24倍 | 3.92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 | 93,700円 | +10.3% | +5.9% | 1.71% | 45.31倍 | 4.66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 |
| 西松屋チェ | 206,100円 | +7.5% | +10.7% | 1.50% | 13.29倍 | 1.36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 | 149,700円 | +1.8% | -17.9% | 2.54% | 16.50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
