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 |
|---|---|---|---|---|---|---|---|
| 2019/02/21 | 5,680 | 5,680 | 5,540 | 5,570 | -60 | -1.1% | 51,600 |
| 2019/02/20 | 5,660 | 5,690 | 5,600 | 5,630 | +10 | +0.2% | 42,800 |
| 2019/02/19 | 5,590 | 5,650 | 5,580 | 5,620 | +70 | +1.3% | 60,700 |
| 2019/02/18 | 5,490 | 5,570 | 5,470 | 5,550 | +100 | +1.8% | 54,600 |
| 2019/02/15 | 5,500 | 5,500 | 5,420 | 5,450 | -60 | -1.1% | 46,300 |
| 2019/02/14 | 5,500 | 5,590 | 5,470 | 5,510 | +110 | +2% | 84,400 |
| 2019/02/13 | 5,280 | 5,450 | 5,250 | 5,400 | +180 | +3.4% | 131,300 |
| 2019/02/12 | 5,550 | 5,550 | 5,170 | 5,220 | -290 | -5.3% | 301,700 |
| 2019/02/08 | 5,540 | 5,540 | 5,460 | 5,510 | -30 | -0.5% | 53,300 |
| 2019/02/07 | 5,460 | 5,610 | 5,430 | 5,540 | +20 | +0.4% | 118,000 |
| 2019/02/06 | 5,660 | 5,660 | 5,500 | 5,520 | -130 | -2.3% | 92,000 |
| 2019/02/05 | 5,610 | 5,700 | 5,610 | 5,650 | +20 | +0.4% | 52,500 |
| 2019/02/04 | 5,610 | 5,660 | 5,590 | 5,630 | +60 | +1.1% | 40,100 |
| 2019/02/01 | 5,600 | 5,630 | 5,560 | 5,570 | -50 | -0.9% | 70,000 |
| 2019/01/31 | 5,500 | 5,620 | 5,500 | 5,620 | +170 | +3.1% | 54,900 |
| 2019/01/30 | 5,450 | 5,490 | 5,430 | 5,450 | +10 | +0.2% | 44,700 |
| 2019/01/29 | 5,440 | 5,470 | 5,390 | 5,440 | -40 | -0.7% | 55,100 |
| 2019/01/28 | 5,470 | 5,540 | 5,430 | 5,480 | +70 | +1.3% | 54,500 |
| 2019/01/25 | 5,340 | 5,490 | 5,330 | 5,410 | +60 | +1.1% | 50,600 |
| 2019/01/24 | 5,330 | 5,360 | 5,300 | 5,350 | ±0 | ±0% | 24,700 |
| 2019/01/23 | 5,340 | 5,400 | 5,320 | 5,350 | -20 | -0.4% | 44,400 |
| 2019/01/22 | 5,450 | 5,450 | 5,370 | 5,370 | -40 | -0.7% | 35,200 |
| 2019/01/21 | 5,470 | 5,490 | 5,390 | 5,410 | +10 | +0.2% | 52,100 |
| 2019/01/18 | 5,420 | 5,500 | 5,390 | 5,400 | ±0 | ±0% | 39,400 |
| 2019/01/17 | 5,400 | 5,420 | 5,320 | 5,400 | +100 | +1.9% | 49,400 |
| 2019/01/16 | 5,270 | 5,350 | 5,250 | 5,300 | +50 | +1% | 44,400 |
| 2019/01/15 | 5,260 | 5,330 | 5,230 | 5,250 | +10 | +0.2% | 57,700 |
| 2019/01/11 | 5,370 | 5,380 | 5,230 | 5,240 | -120 | -2.2% | 65,100 |
| 2019/01/10 | 5,350 | 5,390 | 5,280 | 5,360 | -20 | -0.4% | 50,400 |
| 2019/01/09 | 5,430 | 5,500 | 5,380 | 5,380 | +10 | +0.2% | 50,400 |
| 2019/01/08 | 5,450 | 5,500 | 5,360 | 5,370 | -100 | -1.8% | 64,400 |
| 2019/01/07 | 5,450 | 5,480 | 5,350 | 5,470 | +150 | +2.8% | 78,000 |
| 2019/01/04 | 5,200 | 5,330 | 5,130 | 5,320 | -140 | -2.6% | 87,100 |
| 2018/12/28 | 5,550 | 5,550 | 5,380 | 5,460 | -90 | -1.6% | 64,200 |
| 2018/12/27 | 5,570 | 5,600 | 5,410 | 5,550 | +280 | +5.3% | 144,300 |
| 2018/12/26 | 5,250 | 5,410 | 5,170 | 5,270 | +170 | +3.3% | 179,900 |
| 2018/12/25 | 4,960 | 5,140 | 4,925 | 5,100 | -60 | -1.2% | 174,000 |
| 2018/12/21 | 5,280 | 5,300 | 5,110 | 5,160 | -220 | -4.1% | 131,800 |
| 2018/12/20 | 5,530 | 5,530 | 5,350 | 5,380 | -190 | -3.4% | 82,500 |
| 2018/12/19 | 5,670 | 5,670 | 5,560 | 5,570 | -50 | -0.9% | 82,600 |
| 2018/12/18 | 5,720 | 5,730 | 5,610 | 5,620 | -180 | -3.1% | 104,800 |
| 2018/12/17 | 5,990 | 6,040 | 5,800 | 5,800 | -190 | -3.2% | 150,200 |
| 2018/12/14 | 6,060 | 6,240 | 5,980 | 5,990 | -470 | -7.3% | 310,100 |
| 2018/12/13 | 6,470 | 6,490 | 6,410 | 6,460 | -10 | -0.2% | 63,500 |
| 2018/12/12 | 6,510 | 6,530 | 6,370 | 6,470 | +10 | +0.2% | 80,400 |
| 2018/12/11 | 6,600 | 6,630 | 6,460 | 6,460 | -100 | -1.5% | 86,600 |
| 2018/12/10 | 6,680 | 6,720 | 6,550 | 6,560 | -290 | -4.2% | 87,400 |
| 2018/12/07 | 6,770 | 6,890 | 6,750 | 6,850 | +30 | +0.4% | 54,200 |
| 2018/12/06 | 6,950 | 6,970 | 6,800 | 6,820 | -130 | -1.9% | 44,300 |
| 2018/12/05 | 6,870 | 6,950 | 6,840 | 6,950 | -20 | -0.3% | 51,200 |
1401～
1450
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
