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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 2018/12/04 | 7,090 | 7,090 | 6,940 | 6,970 | -130 | -1.8% | 60,200 |
| 2018/12/03 | 7,210 | 7,240 | 7,090 | 7,100 | -40 | -0.6% | 37,000 |
| 2018/11/30 | 7,010 | 7,150 | 7,000 | 7,140 | +120 | +1.7% | 47,100 |
| 2018/11/29 | 6,950 | 7,070 | 6,940 | 7,020 | +80 | +1.2% | 37,800 |
| 2018/11/28 | 6,930 | 7,030 | 6,930 | 6,940 | -20 | -0.3% | 31,400 |
| 2018/11/27 | 6,990 | 6,990 | 6,930 | 6,960 | +60 | +0.9% | 26,000 |
| 2018/11/26 | 7,000 | 7,030 | 6,890 | 6,900 | -140 | -2% | 26,900 |
| 2018/11/22 | 6,910 | 7,040 | 6,870 | 7,040 | +120 | +1.7% | 44,400 |
| 2018/11/21 | 6,800 | 6,930 | 6,770 | 6,920 | +40 | +0.6% | 31,800 |
| 2018/11/20 | 6,840 | 6,890 | 6,810 | 6,880 | +10 | +0.1% | 20,600 |
| 2018/11/19 | 6,850 | 6,900 | 6,840 | 6,870 | +20 | +0.3% | 23,200 |
| 2018/11/16 | 6,850 | 6,910 | 6,770 | 6,850 | +10 | +0.1% | 25,900 |
| 2018/11/15 | 6,720 | 6,850 | 6,690 | 6,840 | +90 | +1.3% | 25,100 |
1601～
1650
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
