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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 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 |
| 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 |
601～
650
件表示中 / 5877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 | 310,000円 | +3.4% | -16.5% | 0.65% | 36.24倍 | 2.18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 |
| バローＨＤ | 244,200円 | +5.6% | +7.0% | 2.87% | 9.19倍 | 0.75倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| コーナン商事 | 375,500円 | +4.4% | +3.0% | 3.46% | 7.41倍 | 0.65倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ロイヤルＨＤ | 255,200円 | +9.5% | +6.6% | 1.25% | 25.91倍 | 2.50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 |
| ネクステージ | 155,800円 | +4.9% | +16.9% | 2.18% | 13.22倍 | 1.73倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
