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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 3,385 | 3,415 | 3,365 | 3,380 | -5 | -0.1% | 305,700 |
| 2025/04/21 | 3,390 | 3,415 | 3,380 | 3,385 | +10 | +0.3% | 482,400 |
| 2025/04/18 | 3,330 | 3,375 | 3,325 | 3,375 | +50 | +1.5% | 395,000 |
| 2025/04/17 | 3,340 | 3,355 | 3,300 | 3,325 | -25 | -0.7% | 219,700 |
| 2025/04/16 | 3,350 | 3,380 | 3,335 | 3,350 | +5 | +0.1% | 275,300 |
| 2025/04/15 | 3,360 | 3,380 | 3,345 | 3,345 | -15 | -0.4% | 208,700 |
| 2025/04/14 | 3,345 | 3,395 | 3,330 | 3,360 | +65 | +2% | 553,300 |
| 2025/04/11 | 3,155 | 3,295 | 3,155 | 3,295 | +115 | +3.6% | 735,700 |
| 2025/04/10 | 3,190 | 3,190 | 3,145 | 3,180 | +75 | +2.4% | 449,700 |
| 2025/04/09 | 3,065 | 3,125 | 3,040 | 3,105 | -10 | -0.3% | 260,900 |
| 2025/04/08 | 3,055 | 3,135 | 3,055 | 3,115 | +165 | +5.6% | 350,300 |
| 2025/04/07 | 3,050 | 3,065 | 2,937 | 2,950 | -155 | -5% | 744,600 |
| 2025/04/04 | 3,075 | 3,120 | 3,050 | 3,105 | -5 | -0.2% | 487,400 |
| 2025/04/03 | 3,090 | 3,120 | 3,060 | 3,110 | ±0 | ±0% | 431,900 |
| 2025/04/02 | 3,145 | 3,155 | 3,100 | 3,110 | -30 | -1% | 259,100 |
| 2025/04/01 | 3,160 | 3,180 | 3,130 | 3,140 | -10 | -0.3% | 265,100 |
| 2025/03/31 | 3,180 | 3,195 | 3,150 | 3,150 | -30 | -0.9% | 369,900 |
| 2025/03/28 | 3,145 | 3,225 | 3,140 | 3,180 | +50 | +1.6% | 554,000 |
| 2025/03/27 | 3,105 | 3,145 | 3,105 | 3,130 | +25 | +0.8% | 229,900 |
| 2025/03/26 | 3,115 | 3,125 | 3,085 | 3,105 | +5 | +0.2% | 210,800 |
| 2025/03/25 | 3,150 | 3,150 | 3,100 | 3,100 | -45 | -1.4% | 234,500 |
| 2025/03/24 | 3,155 | 3,180 | 3,140 | 3,145 | +5 | +0.2% | 183,800 |
| 2025/03/21 | 3,150 | 3,175 | 3,140 | 3,140 | +5 | +0.2% | 191,200 |
| 2025/03/19 | 3,110 | 3,195 | 3,110 | 3,135 | ±0 | ±0% | 360,200 |
| 2025/03/18 | 3,090 | 3,160 | 3,070 | 3,135 | +50 | +1.6% | 446,300 |
| 2025/03/17 | 3,155 | 3,170 | 3,075 | 3,085 | ±0 | ±0% | 558,800 |
| 2025/03/14 | 3,095 | 3,130 | 3,065 | 3,085 | -30 | -1% | 367,100 |
| 2025/03/13 | 3,140 | 3,140 | 3,070 | 3,115 | ±0 | ±0% | 262,200 |
| 2025/03/12 | 3,135 | 3,160 | 3,115 | 3,115 | -10 | -0.3% | 215,500 |
| 2025/03/11 | 3,065 | 3,140 | 3,060 | 3,125 | +30 | +1% | 353,500 |
| 2025/03/10 | 3,085 | 3,095 | 3,065 | 3,095 | +30 | +1% | 176,500 |
| 2025/03/07 | 3,095 | 3,105 | 3,065 | 3,065 | -35 | -1.1% | 242,800 |
1～
50
件表示中 / 5875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 | 307,000円 | +3.4% | -16.5% | 0.65% | 35.89倍 | 2.16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 |
| ロイヤルＨＤ | 257,200円 | +9.5% | +6.6% | 1.24% | 26.11倍 | 2.52倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ＡＯＫＩ ＨＤ | 146,800円 | +2.8% | +10.9% | 5.45% | 12.86倍 | 0.87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 |
| アトム | 64,400円 | -8.4% | - | 0.00% | - | 24.53倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ＲＩＺＡＰ Ｇ | 20,800円 | +0.5% | - | 0.00% | 62.09倍 | 2.41倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
