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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 3,470 | 3,485 | 3,440 | 3,470 | -10 | -0.3% | 94,800 |
| 2022/11/01 | 3,460 | 3,480 | 3,420 | 3,480 | ±0 | ±0% | 124,000 |
| 2022/10/31 | 3,445 | 3,485 | 3,400 | 3,480 | +45 | +1.3% | 248,400 |
| 2022/10/28 | 3,330 | 3,435 | 3,315 | 3,435 | +75 | +2.2% | 435,700 |
| 2022/10/27 | 3,300 | 3,385 | 3,275 | 3,360 | +85 | +2.6% | 288,700 |
| 2022/10/26 | 3,300 | 3,320 | 3,250 | 3,275 | -25 | -0.8% | 131,800 |
| 2022/10/25 | 3,260 | 3,320 | 3,225 | 3,300 | +45 | +1.4% | 194,800 |
| 2022/10/24 | 3,380 | 3,390 | 3,255 | 3,255 | -160 | -4.7% | 361,400 |
| 2022/10/21 | 3,270 | 3,470 | 3,260 | 3,415 | +135 | +4.1% | 571,000 |
| 2022/10/20 | 3,275 | 3,300 | 3,265 | 3,280 | +40 | +1.2% | 241,000 |
| 2022/10/19 | 3,240 | 3,245 | 3,210 | 3,240 | +25 | +0.8% | 117,000 |
| 2022/10/18 | 3,200 | 3,245 | 3,190 | 3,215 | +45 | +1.4% | 172,900 |
| 2022/10/17 | 3,155 | 3,190 | 3,140 | 3,170 | +10 | +0.3% | 150,500 |
| 2022/10/14 | 3,110 | 3,175 | 3,080 | 3,160 | +110 | +3.6% | 238,800 |
| 2022/10/13 | 3,125 | 3,135 | 3,045 | 3,050 | -75 | -2.4% | 190,200 |
| 2022/10/12 | 3,085 | 3,145 | 3,065 | 3,125 | +30 | +1% | 120,000 |
| 2022/10/11 | 3,085 | 3,115 | 3,070 | 3,095 | -15 | -0.5% | 139,400 |
| 2022/10/07 | 3,085 | 3,135 | 3,080 | 3,110 | -20 | -0.6% | 103,000 |
| 2022/10/06 | 3,145 | 3,175 | 3,130 | 3,130 | -30 | -0.9% | 123,000 |
| 2022/10/05 | 3,090 | 3,160 | 3,080 | 3,160 | +95 | +3.1% | 218,800 |
| 2022/10/04 | 3,060 | 3,075 | 3,020 | 3,065 | +55 | +1.8% | 200,000 |
| 2022/10/03 | 3,055 | 3,055 | 2,954 | 3,010 | -50 | -1.6% | 226,000 |
| 2022/09/30 | 3,070 | 3,110 | 3,040 | 3,060 | -30 | -1% | 169,500 |
| 2022/09/29 | 3,075 | 3,100 | 3,055 | 3,090 | +50 | +1.6% | 168,900 |
| 2022/09/28 | 3,065 | 3,070 | 3,015 | 3,040 | -15 | -0.5% | 204,500 |
| 2022/09/27 | 3,045 | 3,075 | 3,030 | 3,055 | +5 | +0.2% | 138,000 |
| 2022/09/26 | 3,030 | 3,090 | 3,030 | 3,050 | -15 | -0.5% | 185,000 |
| 2022/09/22 | 3,070 | 3,080 | 3,015 | 3,065 | -20 | -0.6% | 194,400 |
| 2022/09/21 | 3,100 | 3,115 | 3,055 | 3,085 | +5 | +0.2% | 187,600 |
| 2022/09/20 | 3,120 | 3,120 | 3,015 | 3,080 | -50 | -1.6% | 338,500 |
| 2022/09/16 | 3,010 | 3,140 | 2,993 | 3,130 | +30 | +1% | 340,900 |
| 2022/09/15 | 3,025 | 3,105 | 3,020 | 3,100 | +70 | +2.3% | 300,600 |
| 2022/09/14 | 2,950 | 3,040 | 2,940 | 3,030 | +20 | +0.7% | 259,300 |
| 2022/09/13 | 3,025 | 3,070 | 3,005 | 3,010 | +5 | +0.2% | 288,200 |
| 2022/09/12 | 2,923 | 3,010 | 2,900 | 3,005 | +126 | +4.4% | 585,400 |
| 2022/09/09 | 2,832 | 2,894 | 2,825 | 2,879 | +44 | +1.6% | 878,400 |
| 2022/09/08 | 2,843 | 2,931 | 2,829 | 2,835 | +11 | +0.4% | 1,524,500 |
| 2022/09/07 | 2,850 | 2,907 | 2,800 | 2,824 | -311 | -9.9% | 2,523,800 |
| 2022/09/06 | 3,085 | 3,140 | 3,070 | 3,135 | +60 | +2% | 347,400 |
| 2022/09/05 | 3,085 | 3,125 | 3,060 | 3,075 | -10 | -0.3% | 231,100 |
| 2022/09/02 | 3,085 | 3,110 | 3,060 | 3,085 | ±0 | ±0% | 221,200 |
| 2022/09/01 | 3,195 | 3,225 | 3,085 | 3,085 | -155 | -4.8% | 336,300 |
| 2022/08/31 | 3,280 | 3,280 | 3,180 | 3,240 | -50 | -1.5% | 251,500 |
| 2022/08/30 | 3,285 | 3,355 | 3,265 | 3,290 | +15 | +0.5% | 165,800 |
| 2022/08/29 | 3,250 | 3,275 | 3,230 | 3,275 | -15 | -0.5% | 142,000 |
| 2022/08/26 | 3,295 | 3,305 | 3,260 | 3,290 | ±0 | ±0% | 81,100 |
| 2022/08/25 | 3,305 | 3,315 | 3,275 | 3,290 | -5 | -0.2% | 89,200 |
| 2022/08/24 | 3,340 | 3,350 | 3,295 | 3,295 | -35 | -1.1% | 85,400 |
| 2022/08/23 | 3,310 | 3,340 | 3,310 | 3,330 | +10 | +0.3% | 62,200 |
| 2022/08/22 | 3,310 | 3,335 | 3,295 | 3,320 | -20 | -0.6% | 79,200 |
501～
550
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
