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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 6,820 | 6,920 | 6,770 | 6,830 | +20 | +0.3% | 80,200 |
| 2018/07/09 | 6,800 | 6,870 | 6,720 | 6,810 | -30 | -0.4% | 108,500 |
| 2018/07/06 | 7,000 | 7,040 | 6,760 | 6,840 | -160 | -2.3% | 158,100 |
| 2018/07/05 | 7,120 | 7,130 | 6,940 | 7,000 | -180 | -2.5% | 95,100 |
| 2018/07/04 | 7,140 | 7,240 | 7,080 | 7,180 | +10 | +0.1% | 112,800 |
| 2018/07/03 | 7,060 | 7,260 | 7,060 | 7,170 | +160 | +2.3% | 121,600 |
| 2018/07/02 | 7,330 | 7,340 | 7,000 | 7,010 | -350 | -4.8% | 114,900 |
| 2018/06/29 | 7,300 | 7,400 | 7,220 | 7,360 | +90 | +1.2% | 116,600 |
| 2018/06/28 | 7,200 | 7,270 | 7,130 | 7,270 | +20 | +0.3% | 87,600 |
| 2018/06/27 | 7,070 | 7,280 | 7,050 | 7,250 | +140 | +2% | 76,300 |
| 2018/06/26 | 7,150 | 7,190 | 7,030 | 7,110 | -60 | -0.8% | 84,500 |
| 2018/06/25 | 7,330 | 7,330 | 7,150 | 7,170 | -170 | -2.3% | 75,600 |
| 2018/06/22 | 7,330 | 7,410 | 7,310 | 7,340 | -20 | -0.3% | 58,700 |
| 2018/06/21 | 7,390 | 7,440 | 7,320 | 7,360 | -30 | -0.4% | 96,800 |
| 2018/06/20 | 7,350 | 7,460 | 7,280 | 7,390 | -10 | -0.1% | 110,000 |
| 2018/06/19 | 7,520 | 7,550 | 7,370 | 7,400 | -210 | -2.8% | 111,800 |
| 2018/06/18 | 7,690 | 7,690 | 7,520 | 7,610 | -90 | -1.2% | 74,200 |
| 2018/06/15 | 7,880 | 7,890 | 7,680 | 7,700 | -130 | -1.7% | 130,300 |
| 2018/06/14 | 7,900 | 7,990 | 7,770 | 7,830 | -180 | -2.2% | 157,200 |
| 2018/06/13 | 8,100 | 8,290 | 7,980 | 8,010 | -30 | -0.4% | 136,200 |
| 2018/06/12 | 7,870 | 8,050 | 7,810 | 8,040 | +190 | +2.4% | 130,500 |
| 2018/06/11 | 7,900 | 8,040 | 7,790 | 7,850 | +40 | +0.5% | 152,100 |
| 2018/06/08 | 8,000 | 8,060 | 7,740 | 7,810 | -250 | -3.1% | 302,400 |
| 2018/06/07 | 7,760 | 8,320 | 7,650 | 8,060 | +900 | +12.6% | 794,800 |
| 2018/06/06 | 7,450 | 7,460 | 7,120 | 7,160 | -270 | -3.6% | 368,000 |
| 2018/06/05 | 7,910 | 7,940 | 7,310 | 7,430 | -690 | -8.5% | 422,600 |
| 2018/06/04 | 8,180 | 8,280 | 8,080 | 8,120 | -20 | -0.2% | 86,700 |
| 2018/06/01 | 8,280 | 8,290 | 8,070 | 8,140 | -120 | -1.5% | 111,700 |
| 2018/05/31 | 8,250 | 8,290 | 8,160 | 8,260 | -20 | -0.2% | 95,000 |
| 2018/05/30 | 8,210 | 8,310 | 8,210 | 8,280 | -50 | -0.6% | 75,100 |
| 2018/05/29 | 8,240 | 8,340 | 8,150 | 8,330 | +110 | +1.3% | 65,200 |
| 2018/05/28 | 8,250 | 8,290 | 8,170 | 8,220 | -20 | -0.2% | 50,900 |
| 2018/05/25 | 8,230 | 8,260 | 8,120 | 8,240 | +40 | +0.5% | 65,400 |
| 2018/05/24 | 8,120 | 8,260 | 8,120 | 8,200 | +30 | +0.4% | 78,700 |
| 2018/05/23 | 8,000 | 8,170 | 8,000 | 8,170 | +170 | +2.1% | 93,000 |
| 2018/05/22 | 7,950 | 8,040 | 7,920 | 8,000 | +60 | +0.8% | 52,400 |
| 2018/05/21 | 8,010 | 8,020 | 7,920 | 7,940 | -110 | -1.4% | 65,100 |
| 2018/05/18 | 8,150 | 8,150 | 8,030 | 8,050 | -60 | -0.7% | 52,500 |
| 2018/05/17 | 8,190 | 8,190 | 8,060 | 8,110 | -20 | -0.2% | 59,300 |
| 2018/05/16 | 8,000 | 8,190 | 7,970 | 8,130 | +170 | +2.1% | 111,700 |
| 2018/05/15 | 7,950 | 7,980 | 7,910 | 7,960 | +20 | +0.3% | 43,700 |
| 2018/05/14 | 7,920 | 7,960 | 7,830 | 7,940 | +100 | +1.3% | 63,900 |
| 2018/05/11 | 7,850 | 7,880 | 7,780 | 7,840 | +20 | +0.3% | 55,500 |
| 2018/05/10 | 7,930 | 7,930 | 7,790 | 7,820 | -110 | -1.4% | 67,800 |
| 2018/05/09 | 8,010 | 8,090 | 7,910 | 7,930 | -30 | -0.4% | 72,200 |
| 2018/05/08 | 7,960 | 8,050 | 7,860 | 7,960 | -40 | -0.5% | 120,000 |
| 2018/05/07 | 7,750 | 8,000 | 7,750 | 8,000 | +260 | +3.4% | 107,500 |
| 2018/05/02 | 7,770 | 7,780 | 7,680 | 7,740 | -70 | -0.9% | 124,500 |
| 2018/05/01 | 7,840 | 7,900 | 7,770 | 7,810 | -70 | -0.9% | 63,400 |
| 2018/04/27 | 7,740 | 7,910 | 7,650 | 7,880 | +110 | +1.4% | 130,100 |
1551～
1600
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
