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 |
|---|---|---|---|---|---|---|---|
| 2025/10/27 | 3,455 | 3,465 | 3,425 | 3,455 | ±0 | ±0% | 131,200 |
| 2025/10/24 | 3,510 | 3,520 | 3,445 | 3,455 | -40 | -1.1% | 159,200 |
| 2025/10/23 | 3,520 | 3,530 | 3,495 | 3,495 | -25 | -0.7% | 106,400 |
| 2025/10/22 | 3,500 | 3,520 | 3,495 | 3,520 | +35 | +1% | 142,400 |
| 2025/10/21 | 3,450 | 3,495 | 3,450 | 3,485 | +15 | +0.4% | 122,400 |
| 2025/10/20 | 3,455 | 3,480 | 3,445 | 3,470 | +30 | +0.9% | 115,000 |
| 2025/10/17 | 3,450 | 3,470 | 3,420 | 3,440 | -30 | -0.9% | 232,600 |
| 2025/10/16 | 3,470 | 3,490 | 3,450 | 3,470 | +25 | +0.7% | 125,200 |
| 2025/10/15 | 3,465 | 3,485 | 3,445 | 3,445 | -15 | -0.4% | 135,500 |
| 2025/10/14 | 3,460 | 3,480 | 3,425 | 3,460 | ±0 | ±0% | 176,300 |
| 2025/10/10 | 3,450 | 3,475 | 3,430 | 3,460 | +5 | +0.1% | 185,200 |
| 2025/10/09 | 3,420 | 3,455 | 3,405 | 3,455 | +55 | +1.6% | 205,800 |
| 2025/10/08 | 3,355 | 3,425 | 3,355 | 3,400 | +60 | +1.8% | 195,800 |
| 2025/10/07 | 3,360 | 3,360 | 3,330 | 3,340 | -35 | -1% | 175,500 |
| 2025/10/06 | 3,375 | 3,385 | 3,335 | 3,375 | +25 | +0.7% | 250,800 |
| 2025/10/03 | 3,305 | 3,370 | 3,300 | 3,350 | +40 | +1.2% | 158,500 |
| 2025/10/02 | 3,360 | 3,370 | 3,305 | 3,310 | -50 | -1.5% | 260,100 |
| 2025/10/01 | 3,375 | 3,390 | 3,340 | 3,360 | -40 | -1.2% | 321,000 |
| 2025/09/30 | 3,500 | 3,500 | 3,400 | 3,400 | -115 | -3.3% | 488,600 |
| 2025/09/29 | 3,560 | 3,570 | 3,510 | 3,515 | -35 | -1% | 165,800 |
| 2025/09/26 | 3,530 | 3,550 | 3,505 | 3,550 | +5 | +0.1% | 164,200 |
| 2025/09/25 | 3,530 | 3,560 | 3,505 | 3,545 | ±0 | ±0% | 204,300 |
| 2025/09/24 | 3,480 | 3,545 | 3,465 | 3,545 | +60 | +1.7% | 285,400 |
| 2025/09/22 | 3,510 | 3,525 | 3,485 | 3,485 | -25 | -0.7% | 305,100 |
| 2025/09/19 | 3,625 | 3,630 | 3,500 | 3,510 | -115 | -3.2% | 687,300 |
| 2025/09/18 | 3,580 | 3,650 | 3,555 | 3,625 | +45 | +1.3% | 650,200 |
| 2025/09/17 | 3,620 | 3,625 | 3,580 | 3,580 | -15 | -0.4% | 492,800 |
| 2025/09/16 | 3,755 | 3,765 | 3,580 | 3,595 | -400 | -10% | 1,712,600 |
| 2025/09/12 | 4,050 | 4,065 | 3,970 | 3,995 | +10 | +0.3% | 386,500 |
| 2025/09/11 | 3,960 | 4,030 | 3,945 | 3,985 | +5 | +0.1% | 222,000 |
| 2025/09/10 | 3,935 | 4,000 | 3,900 | 3,980 | +100 | +2.6% | 244,800 |
| 2025/09/09 | 3,965 | 4,000 | 3,860 | 3,880 | -65 | -1.6% | 165,200 |
| 2025/09/08 | 3,955 | 4,020 | 3,935 | 3,945 | +25 | +0.6% | 213,400 |
| 2025/09/05 | 3,955 | 3,965 | 3,905 | 3,920 | -35 | -0.9% | 122,300 |
| 2025/09/04 | 3,950 | 3,960 | 3,900 | 3,955 | ±0 | ±0% | 199,000 |
| 2025/09/03 | 3,870 | 3,960 | 3,860 | 3,955 | +85 | +2.2% | 318,800 |
| 2025/09/02 | 3,955 | 3,980 | 3,860 | 3,870 | -15 | -0.4% | 209,500 |
| 2025/09/01 | 3,780 | 3,885 | 3,750 | 3,885 | +105 | +2.8% | 198,900 |
| 2025/08/29 | 3,815 | 3,825 | 3,715 | 3,780 | -85 | -2.2% | 297,400 |
| 2025/08/28 | 3,890 | 3,890 | 3,830 | 3,865 | -25 | -0.6% | 117,800 |
| 2025/08/27 | 3,925 | 3,945 | 3,870 | 3,890 | -35 | -0.9% | 184,700 |
| 2025/08/26 | 3,880 | 3,930 | 3,860 | 3,925 | +35 | +0.9% | 260,100 |
| 2025/08/25 | 3,790 | 3,890 | 3,745 | 3,890 | +120 | +3.2% | 363,200 |
| 2025/08/22 | 3,740 | 3,770 | 3,705 | 3,770 | +20 | +0.5% | 185,600 |
| 2025/08/21 | 3,740 | 3,750 | 3,695 | 3,750 | +15 | +0.4% | 177,700 |
| 2025/08/20 | 3,730 | 3,765 | 3,705 | 3,735 | +5 | +0.1% | 219,500 |
| 2025/08/19 | 3,785 | 3,800 | 3,715 | 3,730 | -60 | -1.6% | 323,600 |
| 2025/08/18 | 3,800 | 3,830 | 3,770 | 3,790 | -10 | -0.3% | 241,200 |
| 2025/08/15 | 3,840 | 3,850 | 3,800 | 3,800 | -65 | -1.7% | 226,800 |
| 2025/08/14 | 3,895 | 3,900 | 3,825 | 3,865 | -50 | -1.3% | 251,900 |
1～
50
件表示中 / 5983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 | 345,500円 | +3.4% | -16.5% | 0.58% | 40.39倍 | 2.27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 |
| 西松屋チェ | 212,500円 | +7.5% | +10.7% | 1.51% | 13.66倍 | 1.33倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 92,400円 | +10.3% | +5.9% | 1.73% | 44.68倍 | 4.60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 |
| アンドエスティ | 283,000円 | +4.1% | +19.0% | 3.18% | 10.53倍 | 1.63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 |
| ジョイ本田 | 213,100円 | +3.1% | -5.7% | 3.94% | 16.36倍 | 1.06倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
