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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,080 | 4,105 | 4,060 | 4,065 | -10 | -0.2% | 111,600 |
| 2024/02/22 | 4,080 | 4,090 | 4,040 | 4,075 | ±0 | ±0% | 107,400 |
| 2024/02/21 | 4,050 | 4,100 | 4,035 | 4,075 | +40 | +1% | 157,200 |
| 2024/02/20 | 4,100 | 4,100 | 4,020 | 4,035 | -65 | -1.6% | 95,300 |
| 2024/02/19 | 3,970 | 4,100 | 3,955 | 4,100 | +125 | +3.1% | 215,100 |
| 2024/02/16 | 3,865 | 3,990 | 3,850 | 3,975 | +130 | +3.4% | 221,000 |
| 2024/02/15 | 3,895 | 3,915 | 3,835 | 3,845 | -40 | -1% | 227,000 |
| 2024/02/14 | 3,900 | 3,930 | 3,870 | 3,885 | -40 | -1% | 211,400 |
| 2024/02/13 | 3,925 | 3,935 | 3,850 | 3,925 | +70 | +1.8% | 285,300 |
| 2024/02/09 | 3,880 | 3,960 | 3,855 | 3,855 | -45 | -1.2% | 251,600 |
| 2024/02/08 | 3,905 | 3,910 | 3,855 | 3,900 | -40 | -1% | 111,200 |
| 2024/02/07 | 3,840 | 3,940 | 3,840 | 3,940 | +105 | +2.7% | 202,200 |
| 2024/02/06 | 3,950 | 3,950 | 3,830 | 3,835 | -115 | -2.9% | 230,200 |
| 2024/02/05 | 3,960 | 3,980 | 3,945 | 3,950 | +5 | +0.1% | 116,000 |
| 2024/02/02 | 3,930 | 3,960 | 3,910 | 3,945 | +45 | +1.2% | 117,100 |
| 2024/02/01 | 3,945 | 3,945 | 3,900 | 3,900 | -55 | -1.4% | 148,000 |
| 2024/01/31 | 3,945 | 3,970 | 3,915 | 3,955 | ±0 | ±0% | 155,200 |
| 2024/01/30 | 3,905 | 4,070 | 3,880 | 3,955 | +130 | +3.4% | 602,500 |
| 2024/01/29 | 3,810 | 3,855 | 3,800 | 3,825 | +40 | +1.1% | 78,500 |
| 2024/01/26 | 3,855 | 3,880 | 3,785 | 3,785 | -65 | -1.7% | 108,600 |
| 2024/01/25 | 3,840 | 3,885 | 3,835 | 3,850 | +15 | +0.4% | 106,800 |
| 2024/01/24 | 3,910 | 3,920 | 3,830 | 3,835 | -60 | -1.5% | 132,800 |
| 2024/01/23 | 3,895 | 3,930 | 3,885 | 3,895 | -5 | -0.1% | 152,100 |
| 2024/01/22 | 3,885 | 3,910 | 3,840 | 3,900 | +15 | +0.4% | 120,600 |
| 2024/01/19 | 3,925 | 3,965 | 3,865 | 3,885 | -20 | -0.5% | 158,300 |
| 2024/01/18 | 3,945 | 3,965 | 3,905 | 3,905 | -20 | -0.5% | 184,100 |
| 2024/01/17 | 3,740 | 3,950 | 3,740 | 3,925 | +170 | +4.5% | 418,400 |
| 2024/01/16 | 3,790 | 3,825 | 3,745 | 3,755 | -40 | -1.1% | 160,500 |
| 2024/01/15 | 3,810 | 3,820 | 3,745 | 3,795 | +80 | +2.2% | 267,700 |
| 2024/01/12 | 3,660 | 3,720 | 3,620 | 3,715 | +45 | +1.2% | 228,700 |
| 2024/01/11 | 3,615 | 3,680 | 3,600 | 3,670 | +75 | +2.1% | 247,300 |
| 2024/01/10 | 3,530 | 3,610 | 3,530 | 3,595 | +85 | +2.4% | 244,600 |
| 2024/01/09 | 3,440 | 3,515 | 3,440 | 3,510 | +100 | +2.9% | 245,600 |
| 2024/01/05 | 3,455 | 3,465 | 3,405 | 3,410 | -25 | -0.7% | 118,800 |
| 2024/01/04 | 3,410 | 3,440 | 3,365 | 3,435 | +25 | +0.7% | 137,200 |
| 2023/12/29 | 3,420 | 3,455 | 3,395 | 3,410 | -5 | -0.1% | 185,400 |
| 2023/12/28 | 3,380 | 3,415 | 3,360 | 3,415 | +50 | +1.5% | 168,300 |
| 2023/12/27 | 3,330 | 3,375 | 3,325 | 3,365 | +50 | +1.5% | 195,000 |
| 2023/12/26 | 3,295 | 3,320 | 3,290 | 3,315 | +15 | +0.5% | 111,900 |
| 2023/12/25 | 3,310 | 3,330 | 3,290 | 3,300 | +10 | +0.3% | 149,300 |
| 2023/12/22 | 3,295 | 3,315 | 3,275 | 3,290 | -5 | -0.2% | 131,000 |
| 2023/12/21 | 3,290 | 3,300 | 3,270 | 3,295 | -15 | -0.5% | 122,000 |
| 2023/12/20 | 3,350 | 3,350 | 3,300 | 3,310 | -45 | -1.3% | 206,900 |
| 2023/12/19 | 3,310 | 3,365 | 3,310 | 3,355 | +50 | +1.5% | 209,700 |
| 2023/12/18 | 3,265 | 3,320 | 3,245 | 3,305 | +45 | +1.4% | 226,900 |
| 2023/12/15 | 3,335 | 3,360 | 3,255 | 3,260 | -75 | -2.2% | 426,100 |
| 2023/12/14 | 3,355 | 3,405 | 3,310 | 3,335 | -10 | -0.3% | 406,300 |
| 2023/12/13 | 3,435 | 3,465 | 3,310 | 3,345 | -280 | -7.7% | 1,282,400 |
| 2023/12/12 | 3,665 | 3,690 | 3,610 | 3,625 | -60 | -1.6% | 206,200 |
| 2023/12/11 | 3,640 | 3,685 | 3,630 | 3,685 | +45 | +1.2% | 136,700 |
51～
100
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
