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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 3,080 | 3,115 | 3,035 | 3,055 | -40 | -1.3% | 161,600 |
| 2023/01/17 | 3,115 | 3,120 | 3,075 | 3,095 | -45 | -1.4% | 164,600 |
| 2023/01/16 | 3,170 | 3,190 | 3,135 | 3,140 | -10 | -0.3% | 139,800 |
| 2023/01/13 | 3,175 | 3,200 | 3,135 | 3,150 | -15 | -0.5% | 162,300 |
| 2023/01/12 | 3,150 | 3,190 | 3,120 | 3,165 | +45 | +1.4% | 282,400 |
| 2023/01/11 | 3,020 | 3,120 | 3,020 | 3,120 | +122 | +4.1% | 379,700 |
| 2023/01/10 | 2,959 | 2,998 | 2,944 | 2,998 | +67 | +2.3% | 231,100 |
| 2023/01/06 | 2,920 | 2,988 | 2,913 | 2,931 | -8 | -0.3% | 376,900 |
| 2023/01/05 | 2,965 | 2,965 | 2,922 | 2,939 | -21 | -0.7% | 195,600 |
| 2023/01/04 | 3,000 | 3,000 | 2,941 | 2,960 | -40 | -1.3% | 231,500 |
| 2022/12/30 | 3,020 | 3,045 | 3,000 | 3,000 | -20 | -0.7% | 138,700 |
| 2022/12/29 | 3,030 | 3,045 | 3,000 | 3,020 | -5 | -0.2% | 117,700 |
| 2022/12/28 | 3,060 | 3,075 | 3,025 | 3,025 | -35 | -1.1% | 200,900 |
| 2022/12/27 | 3,060 | 3,095 | 3,040 | 3,060 | +20 | +0.7% | 163,300 |
| 2022/12/26 | 3,085 | 3,100 | 3,040 | 3,040 | -45 | -1.5% | 134,800 |
| 2022/12/23 | 3,135 | 3,135 | 3,080 | 3,085 | -75 | -2.4% | 153,900 |
| 2022/12/22 | 3,150 | 3,175 | 3,125 | 3,160 | +15 | +0.5% | 114,800 |
| 2022/12/21 | 3,135 | 3,195 | 3,120 | 3,145 | +30 | +1% | 190,000 |
| 2022/12/20 | 3,150 | 3,175 | 3,080 | 3,115 | -55 | -1.7% | 240,100 |
| 2022/12/19 | 3,200 | 3,215 | 3,165 | 3,170 | -50 | -1.6% | 141,500 |
| 2022/12/16 | 3,225 | 3,265 | 3,205 | 3,220 | -25 | -0.8% | 182,700 |
| 2022/12/15 | 3,240 | 3,285 | 3,220 | 3,245 | +10 | +0.3% | 189,400 |
| 2022/12/14 | 3,245 | 3,275 | 3,210 | 3,235 | -15 | -0.5% | 285,700 |
| 2022/12/13 | 3,200 | 3,290 | 3,185 | 3,250 | -90 | -2.7% | 806,200 |
| 2022/12/12 | 3,375 | 3,410 | 3,330 | 3,340 | -70 | -2.1% | 218,500 |
| 2022/12/09 | 3,370 | 3,415 | 3,350 | 3,410 | +70 | +2.1% | 204,000 |
| 2022/12/08 | 3,360 | 3,370 | 3,310 | 3,340 | +5 | +0.1% | 98,400 |
| 2022/12/07 | 3,290 | 3,350 | 3,270 | 3,335 | ±0 | ±0% | 106,000 |
| 2022/12/06 | 3,390 | 3,390 | 3,310 | 3,335 | -60 | -1.8% | 169,400 |
| 2022/12/05 | 3,325 | 3,395 | 3,315 | 3,395 | +70 | +2.1% | 113,000 |
| 2022/12/02 | 3,350 | 3,355 | 3,290 | 3,325 | -50 | -1.5% | 156,100 |
| 2022/12/01 | 3,350 | 3,395 | 3,335 | 3,375 | +25 | +0.7% | 95,600 |
| 2022/11/30 | 3,395 | 3,410 | 3,345 | 3,350 | -70 | -2% | 115,400 |
| 2022/11/29 | 3,415 | 3,430 | 3,390 | 3,420 | -5 | -0.1% | 75,200 |
| 2022/11/28 | 3,435 | 3,440 | 3,380 | 3,425 | +5 | +0.1% | 98,200 |
| 2022/11/25 | 3,440 | 3,470 | 3,410 | 3,420 | -20 | -0.6% | 104,300 |
| 2022/11/24 | 3,460 | 3,485 | 3,440 | 3,440 | -20 | -0.6% | 75,800 |
| 2022/11/22 | 3,465 | 3,485 | 3,445 | 3,460 | +15 | +0.4% | 101,700 |
| 2022/11/21 | 3,430 | 3,455 | 3,400 | 3,445 | +15 | +0.4% | 81,800 |
| 2022/11/18 | 3,500 | 3,515 | 3,430 | 3,430 | -70 | -2% | 118,200 |
| 2022/11/17 | 3,430 | 3,500 | 3,430 | 3,500 | +70 | +2% | 141,300 |
| 2022/11/16 | 3,475 | 3,505 | 3,430 | 3,430 | -40 | -1.2% | 176,600 |
| 2022/11/15 | 3,450 | 3,470 | 3,415 | 3,470 | +20 | +0.6% | 86,400 |
| 2022/11/14 | 3,430 | 3,470 | 3,405 | 3,450 | +25 | +0.7% | 151,100 |
| 2022/11/11 | 3,430 | 3,455 | 3,400 | 3,425 | +55 | +1.6% | 172,400 |
| 2022/11/10 | 3,350 | 3,390 | 3,325 | 3,370 | -20 | -0.6% | 143,100 |
| 2022/11/09 | 3,430 | 3,440 | 3,375 | 3,390 | -60 | -1.7% | 88,500 |
| 2022/11/08 | 3,395 | 3,450 | 3,380 | 3,450 | +55 | +1.6% | 112,000 |
| 2022/11/07 | 3,390 | 3,420 | 3,355 | 3,395 | -5 | -0.1% | 113,300 |
| 2022/11/04 | 3,450 | 3,465 | 3,390 | 3,400 | -70 | -2% | 141,000 |
451～
500
件表示中 / 5753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 | 397,500円 | +10.7% | +108.2% | 0.50% | 45.13倍 | 2.73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 |
| アインＨＤ | 487,300円 | +13.4% | -6.4% | 1.64% | 17.06倍 | 1.26倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| ライフコーポ | 340,000円 | +5.4% | +2.2% | 2.94% | 9.39倍 | 1.11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 |
| 壱番屋 | 101,700円 | +11.5% | +7.5% | 1.57% | 52.34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 |
| 大黒天 | 1,071,000円 | +8.3% | +12.1% | 0.31% | 23.35倍 | 2.70倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
