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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 4,600 | 4,695 | 4,600 | 4,660 | +45 | +1% | 181,100 |
| 2024/05/09 | 4,610 | 4,665 | 4,545 | 4,615 | -15 | -0.3% | 189,800 |
| 2024/05/08 | 4,875 | 4,885 | 4,620 | 4,630 | -245 | -5% | 297,900 |
| 2024/05/07 | 4,865 | 4,930 | 4,865 | 4,875 | +30 | +0.6% | 139,400 |
| 2024/05/02 | 4,900 | 4,930 | 4,775 | 4,845 | -60 | -1.2% | 178,600 |
| 2024/05/01 | 4,840 | 4,910 | 4,810 | 4,905 | ±0 | ±0% | 189,900 |
| 2024/04/30 | 4,785 | 4,945 | 4,740 | 4,905 | +65 | +1.3% | 334,500 |
| 2024/04/26 | 4,790 | 4,850 | 4,730 | 4,840 | +120 | +2.5% | 1,006,400 |
| 2024/04/25 | 4,805 | 4,815 | 4,720 | 4,720 | -110 | -2.3% | 1,187,300 |
| 2024/04/24 | 4,835 | 4,870 | 4,770 | 4,830 | +10 | +0.2% | 326,400 |
| 2024/04/23 | 4,750 | 4,920 | 4,745 | 4,820 | +95 | +2% | 494,700 |
| 2024/04/22 | 4,670 | 4,740 | 4,610 | 4,725 | +85 | +1.8% | 460,100 |
| 2024/04/19 | 4,730 | 4,740 | 4,570 | 4,640 | -150 | -3.1% | 550,600 |
| 2024/04/18 | 4,860 | 4,915 | 4,780 | 4,790 | -45 | -0.9% | 381,000 |
| 2024/04/17 | 4,945 | 4,995 | 4,825 | 4,835 | -135 | -2.7% | 412,900 |
| 2024/04/16 | 5,180 | 5,200 | 4,900 | 4,970 | -290 | -5.5% | 559,000 |
| 2024/04/15 | 5,300 | 5,300 | 5,200 | 5,260 | -50 | -0.9% | 207,300 |
| 2024/04/12 | 5,200 | 5,310 | 5,170 | 5,310 | +110 | +2.1% | 260,500 |
| 2024/04/11 | 5,230 | 5,270 | 5,160 | 5,200 | -30 | -0.6% | 320,900 |
| 2024/04/10 | 5,130 | 5,250 | 5,110 | 5,230 | +160 | +3.2% | 412,500 |
| 2024/04/09 | 4,920 | 5,080 | 4,910 | 5,070 | +170 | +3.5% | 422,600 |
| 2024/04/08 | 4,875 | 4,905 | 4,840 | 4,900 | +45 | +0.9% | 348,800 |
| 2024/04/05 | 4,870 | 4,930 | 4,815 | 4,855 | -85 | -1.7% | 392,600 |
| 2024/04/04 | 4,855 | 4,940 | 4,790 | 4,940 | +110 | +2.3% | 369,800 |
| 2024/04/03 | 4,780 | 4,860 | 4,760 | 4,830 | +40 | +0.8% | 302,200 |
| 2024/04/02 | 4,835 | 4,835 | 4,765 | 4,790 | -55 | -1.1% | 196,100 |
| 2024/04/01 | 4,835 | 4,870 | 4,800 | 4,845 | +65 | +1.4% | 252,000 |
| 2024/03/29 | 4,710 | 4,800 | 4,710 | 4,780 | +110 | +2.4% | 352,400 |
| 2024/03/28 | 4,705 | 4,730 | 4,655 | 4,670 | -30 | -0.6% | 371,400 |
| 2024/03/27 | 4,645 | 4,735 | 4,585 | 4,700 | +90 | +2% | 497,700 |
| 2024/03/26 | 4,590 | 4,640 | 4,535 | 4,610 | +5 | +0.1% | 300,700 |
| 2024/03/25 | 4,645 | 4,680 | 4,605 | 4,605 | -70 | -1.5% | 403,400 |
| 2024/03/22 | 4,535 | 4,680 | 4,535 | 4,675 | +220 | +4.9% | 431,600 |
| 2024/03/21 | 4,535 | 4,570 | 4,455 | 4,455 | -50 | -1.1% | 349,000 |
| 2024/03/19 | 4,500 | 4,530 | 4,450 | 4,505 | +45 | +1% | 264,400 |
| 2024/03/18 | 4,480 | 4,495 | 4,400 | 4,460 | +75 | +1.7% | 250,900 |
| 2024/03/15 | 4,410 | 4,450 | 4,365 | 4,385 | -25 | -0.6% | 200,200 |
| 2024/03/14 | 4,500 | 4,505 | 4,330 | 4,410 | -175 | -3.8% | 452,700 |
| 2024/03/13 | 4,200 | 4,600 | 4,160 | 4,585 | +180 | +4.1% | 803,100 |
| 2024/03/12 | 4,310 | 4,405 | 4,265 | 4,405 | +85 | +2% | 323,300 |
| 2024/03/11 | 4,320 | 4,335 | 4,250 | 4,320 | -15 | -0.3% | 226,600 |
| 2024/03/08 | 4,250 | 4,350 | 4,215 | 4,335 | +45 | +1% | 353,900 |
| 2024/03/07 | 4,030 | 4,290 | 4,020 | 4,290 | +320 | +8.1% | 667,600 |
| 2024/03/06 | 3,950 | 3,995 | 3,920 | 3,970 | -35 | -0.9% | 175,100 |
| 2024/03/05 | 3,980 | 4,030 | 3,955 | 4,005 | +50 | +1.3% | 171,000 |
| 2024/03/04 | 3,920 | 3,970 | 3,900 | 3,955 | +35 | +0.9% | 136,200 |
| 2024/03/01 | 3,970 | 3,970 | 3,920 | 3,920 | -55 | -1.4% | 168,200 |
| 2024/02/29 | 4,070 | 4,070 | 3,965 | 3,975 | -95 | -2.3% | 161,300 |
| 2024/02/28 | 4,035 | 4,095 | 4,025 | 4,070 | +20 | +0.5% | 118,000 |
| 2024/02/27 | 4,075 | 4,095 | 4,025 | 4,050 | -15 | -0.4% | 120,400 |
1～
50
件表示中 / 5624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 | 466,000円 | +7.0% | -2.8% | 0.43% | 168.35倍 | 3.42倍 |
|
関西・関東軸にロードサイド中心の回転ずし「くら寿司」直営展開。２位級。米国、台湾でも上場 |
| セリア | 273,800円 | +4.1% | -10.4% | 2.56% | 23.15倍 | 2.08倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ライフコーポ | 394,500円 | +5.4% | +2.2% | 2.53% | 10.89倍 | 1.35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 |
| 吉野家ＨＤ | 285,900円 | +8.3% | -14.0% | 0.70% | 45.11倍 | 3.06倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ノジマ | 176,400円 | +0.5% | +3.2% | 2.04% | 8.21倍 | 0.99倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
