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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,460 | 3,485 | 3,410 | 3,475 | +15 | +0.4% | 163,300 |
| 2025/07/03 | 3,430 | 3,470 | 3,365 | 3,460 | -20 | -0.6% | 167,100 |
| 2025/07/02 | 3,490 | 3,510 | 3,455 | 3,480 | -35 | -1% | 196,300 |
| 2025/07/01 | 3,540 | 3,575 | 3,505 | 3,515 | -25 | -0.7% | 186,300 |
| 2025/06/30 | 3,565 | 3,595 | 3,535 | 3,540 | +5 | +0.1% | 261,800 |
| 2025/06/27 | 3,600 | 3,615 | 3,535 | 3,535 | -60 | -1.7% | 327,300 |
| 2025/06/26 | 3,545 | 3,595 | 3,545 | 3,595 | +65 | +1.8% | 232,500 |
| 2025/06/25 | 3,600 | 3,600 | 3,450 | 3,530 | -5 | -0.1% | 405,000 |
| 2025/06/24 | 3,575 | 3,620 | 3,525 | 3,535 | -10 | -0.3% | 447,300 |
| 2025/06/23 | 3,365 | 3,620 | 3,365 | 3,545 | +180 | +5.3% | 922,200 |
| 2025/06/20 | 3,330 | 3,390 | 3,320 | 3,365 | +30 | +0.9% | 423,000 |
| 2025/06/19 | 3,300 | 3,355 | 3,290 | 3,335 | +35 | +1.1% | 208,300 |
| 2025/06/18 | 3,280 | 3,350 | 3,280 | 3,300 | +35 | +1.1% | 281,000 |
| 2025/06/17 | 3,265 | 3,335 | 3,160 | 3,265 | +50 | +1.6% | 488,900 |
| 2025/06/16 | 3,085 | 3,285 | 3,060 | 3,215 | +20 | +0.6% | 933,700 |
| 2025/06/13 | 3,190 | 3,270 | 3,175 | 3,195 | +15 | +0.5% | 394,200 |
| 2025/06/12 | 3,210 | 3,235 | 3,180 | 3,180 | -30 | -0.9% | 193,800 |
| 2025/06/11 | 3,205 | 3,250 | 3,200 | 3,210 | +5 | +0.2% | 211,700 |
| 2025/06/10 | 3,210 | 3,220 | 3,185 | 3,205 | -5 | -0.2% | 173,800 |
| 2025/06/09 | 3,200 | 3,220 | 3,175 | 3,210 | +5 | +0.2% | 173,500 |
| 2025/06/06 | 3,170 | 3,215 | 3,170 | 3,205 | +25 | +0.8% | 135,700 |
| 2025/06/05 | 3,160 | 3,205 | 3,155 | 3,180 | +10 | +0.3% | 117,600 |
| 2025/06/04 | 3,155 | 3,170 | 3,135 | 3,170 | +15 | +0.5% | 63,300 |
| 2025/06/03 | 3,140 | 3,155 | 3,125 | 3,155 | +15 | +0.5% | 123,100 |
| 2025/06/02 | 3,190 | 3,190 | 3,140 | 3,140 | -50 | -1.6% | 106,000 |
| 2025/05/30 | 3,170 | 3,200 | 3,165 | 3,190 | ±0 | ±0% | 78,800 |
| 2025/05/29 | 3,190 | 3,215 | 3,175 | 3,190 | -5 | -0.2% | 86,500 |
| 2025/05/28 | 3,185 | 3,215 | 3,170 | 3,195 | +5 | +0.2% | 134,200 |
| 2025/05/27 | 3,155 | 3,195 | 3,150 | 3,190 | +35 | +1.1% | 155,300 |
| 2025/05/26 | 3,110 | 3,165 | 3,105 | 3,155 | +55 | +1.8% | 149,600 |
| 2025/05/23 | 3,075 | 3,110 | 3,075 | 3,100 | +25 | +0.8% | 100,400 |
| 2025/05/22 | 3,055 | 3,100 | 3,045 | 3,075 | +5 | +0.2% | 132,800 |
| 2025/05/21 | 3,095 | 3,110 | 3,065 | 3,070 | -25 | -0.8% | 126,900 |
| 2025/05/20 | 3,160 | 3,160 | 3,095 | 3,095 | -80 | -2.5% | 252,000 |
| 2025/05/19 | 3,195 | 3,200 | 3,165 | 3,175 | -15 | -0.5% | 115,100 |
| 2025/05/16 | 3,185 | 3,220 | 3,175 | 3,190 | -15 | -0.5% | 157,300 |
| 2025/05/15 | 3,190 | 3,220 | 3,180 | 3,205 | +15 | +0.5% | 137,800 |
| 2025/05/14 | 3,130 | 3,210 | 3,120 | 3,190 | +55 | +1.8% | 225,700 |
| 2025/05/13 | 3,145 | 3,160 | 3,120 | 3,135 | +15 | +0.5% | 151,700 |
| 2025/05/12 | 3,135 | 3,160 | 3,115 | 3,120 | -5 | -0.2% | 167,500 |
| 2025/05/09 | 3,125 | 3,165 | 3,120 | 3,125 | -10 | -0.3% | 164,300 |
| 2025/05/08 | 3,140 | 3,155 | 3,100 | 3,135 | -30 | -0.9% | 144,400 |
| 2025/05/07 | 3,130 | 3,190 | 3,095 | 3,165 | +20 | +0.6% | 223,100 |
| 2025/05/02 | 3,140 | 3,160 | 3,090 | 3,145 | +10 | +0.3% | 228,600 |
| 2025/05/01 | 3,155 | 3,165 | 3,130 | 3,135 | -30 | -0.9% | 254,900 |
| 2025/04/30 | 3,250 | 3,285 | 3,150 | 3,165 | -115 | -3.5% | 387,900 |
| 2025/04/28 | 3,260 | 3,295 | 3,250 | 3,280 | -85 | -2.5% | 615,200 |
| 2025/04/25 | 3,380 | 3,380 | 3,350 | 3,365 | +15 | +0.4% | 445,900 |
| 2025/04/24 | 3,375 | 3,380 | 3,350 | 3,350 | -35 | -1% | 443,400 |
| 2025/04/23 | 3,385 | 3,395 | 3,360 | 3,385 | +5 | +0.1% | 365,300 |
1～
50
件表示中 / 5907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 | 347,500円 | +3.4% | -16.5% | 0.58% | 40.62倍 | 2.28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 |
| 壱番屋 | 91,400円 | +10.3% | +5.9% | 1.75% | 44.20倍 | 4.55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 |
| 平和堂 | 282,200円 | +2.5% | +6.6% | 2.34% | 12.97倍 | 0.74倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| ＡＯＫＩ ＨＤ | 164,500円 | +2.8% | +10.9% | 4.86% | 14.41倍 | 0.98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 |
| アダストリア | 288,600円 | +4.1% | +19.0% | 3.12% | 10.73倍 | 1.73倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
