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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 3,910 | 3,965 | 3,880 | 3,930 | +50 | +1.3% | 109,700 |
| 2024/12/03 | 3,870 | 3,905 | 3,865 | 3,880 | ±0 | ±0% | 127,300 |
| 2024/12/02 | 3,910 | 3,910 | 3,830 | 3,880 | -5 | -0.1% | 94,100 |
| 2024/11/29 | 3,860 | 3,910 | 3,835 | 3,885 | +50 | +1.3% | 98,300 |
| 2024/11/28 | 3,900 | 3,915 | 3,825 | 3,835 | -50 | -1.3% | 88,000 |
| 2024/11/27 | 3,870 | 3,895 | 3,840 | 3,885 | +30 | +0.8% | 88,800 |
| 2024/11/26 | 3,895 | 3,930 | 3,825 | 3,855 | -40 | -1% | 90,200 |
| 2024/11/25 | 3,870 | 3,935 | 3,870 | 3,895 | +55 | +1.4% | 149,000 |
| 2024/11/22 | 3,820 | 3,855 | 3,805 | 3,840 | +25 | +0.7% | 91,200 |
| 2024/11/21 | 3,870 | 3,920 | 3,805 | 3,815 | -30 | -0.8% | 141,900 |
| 2024/11/20 | 3,835 | 3,875 | 3,820 | 3,845 | +15 | +0.4% | 81,300 |
| 2024/11/19 | 3,810 | 3,865 | 3,805 | 3,830 | -5 | -0.1% | 124,500 |
| 2024/11/18 | 3,940 | 3,950 | 3,820 | 3,835 | -140 | -3.5% | 155,300 |
| 2024/11/15 | 4,040 | 4,040 | 3,975 | 3,975 | -60 | -1.5% | 82,800 |
| 2024/11/14 | 4,065 | 4,095 | 4,015 | 4,035 | -35 | -0.9% | 155,700 |
| 2024/11/13 | 3,980 | 4,080 | 3,980 | 4,070 | +95 | +2.4% | 205,300 |
| 2024/11/12 | 3,960 | 3,990 | 3,910 | 3,975 | +15 | +0.4% | 103,200 |
| 2024/11/11 | 3,960 | 4,005 | 3,945 | 3,960 | ±0 | ±0% | 158,500 |
| 2024/11/08 | 4,080 | 4,135 | 3,960 | 3,960 | -65 | -1.6% | 253,600 |
| 2024/11/07 | 4,090 | 4,110 | 3,885 | 4,025 | -55 | -1.3% | 366,800 |
| 2024/11/06 | 4,060 | 4,130 | 4,050 | 4,080 | +35 | +0.9% | 237,200 |
| 2024/11/05 | 4,035 | 4,055 | 4,015 | 4,045 | +15 | +0.4% | 93,600 |
| 2024/11/01 | 3,970 | 4,030 | 3,950 | 4,030 | +5 | +0.1% | 144,500 |
| 2024/10/31 | 4,030 | 4,050 | 3,965 | 4,025 | -20 | -0.5% | 158,900 |
| 2024/10/30 | 4,005 | 4,075 | 4,005 | 4,045 | +50 | +1.3% | 282,600 |
| 2024/10/29 | 3,980 | 4,025 | 3,945 | 3,995 | +25 | +0.6% | 235,600 |
| 2024/10/28 | 3,910 | 3,990 | 3,910 | 3,970 | +60 | +1.5% | 196,300 |
| 2024/10/25 | 3,910 | 3,950 | 3,885 | 3,910 | +15 | +0.4% | 105,200 |
| 2024/10/24 | 3,885 | 3,915 | 3,875 | 3,895 | -20 | -0.5% | 89,400 |
| 2024/10/23 | 3,870 | 3,920 | 3,860 | 3,915 | +50 | +1.3% | 130,800 |
| 2024/10/22 | 3,930 | 3,930 | 3,865 | 3,865 | -70 | -1.8% | 119,900 |
| 2024/10/21 | 3,830 | 3,945 | 3,825 | 3,935 | +125 | +3.3% | 184,400 |
| 2024/10/18 | 3,800 | 3,830 | 3,785 | 3,810 | +10 | +0.3% | 110,900 |
| 2024/10/17 | 3,815 | 3,820 | 3,780 | 3,800 | -15 | -0.4% | 104,100 |
| 2024/10/16 | 3,865 | 3,875 | 3,810 | 3,815 | -75 | -1.9% | 131,600 |
| 2024/10/15 | 3,885 | 3,915 | 3,855 | 3,890 | +25 | +0.6% | 124,400 |
| 2024/10/11 | 3,925 | 3,975 | 3,865 | 3,865 | -45 | -1.2% | 140,800 |
| 2024/10/10 | 3,945 | 3,950 | 3,880 | 3,910 | -30 | -0.8% | 183,900 |
| 2024/10/09 | 3,845 | 3,940 | 3,840 | 3,940 | +140 | +3.7% | 250,200 |
| 2024/10/08 | 3,860 | 3,860 | 3,795 | 3,800 | -80 | -2.1% | 115,600 |
| 2024/10/07 | 3,870 | 3,900 | 3,825 | 3,880 | +40 | +1% | 180,800 |
| 2024/10/04 | 3,795 | 3,890 | 3,790 | 3,840 | +80 | +2.1% | 224,000 |
| 2024/10/03 | 3,755 | 3,805 | 3,755 | 3,760 | +50 | +1.3% | 133,100 |
| 2024/10/02 | 3,760 | 3,840 | 3,700 | 3,710 | -60 | -1.6% | 187,600 |
| 2024/10/01 | 3,780 | 3,800 | 3,760 | 3,770 | +10 | +0.3% | 112,500 |
| 2024/09/30 | 3,745 | 3,815 | 3,735 | 3,760 | -55 | -1.4% | 144,400 |
| 2024/09/27 | 3,770 | 3,830 | 3,750 | 3,815 | +50 | +1.3% | 188,700 |
| 2024/09/26 | 3,710 | 3,765 | 3,685 | 3,765 | +85 | +2.3% | 179,300 |
| 2024/09/25 | 3,685 | 3,690 | 3,635 | 3,680 | -10 | -0.3% | 111,700 |
| 2024/09/24 | 3,735 | 3,735 | 3,675 | 3,690 | -25 | -0.7% | 113,900 |
1～
50
件表示中 / 5766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 | 393,000円 | +10.7% | +108.2% | 0.51% | 44.63倍 | 2.70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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 83,300円 | +3.0% | -15.6% | 1.92% | - | 1.12倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| 西松屋チェ | 237,100円 | +6.1% | +11.2% | 1.27% | 15.14倍 | 1.61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 | 101,800円 | +11.5% | +7.5% | 1.57% | 52.39倍 | 5.12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 |
| アークス | 259,500円 | +3.6% | +2.0% | 2.62% | 12.08倍 | 0.78倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
