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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 3,050 | 3,135 | 3,005 | 3,115 | +70 | +2.3% | 524,100 |
| 2022/06/07 | 3,060 | 3,075 | 3,035 | 3,045 | +5 | +0.2% | 205,400 |
| 2022/06/06 | 2,998 | 3,080 | 2,977 | 3,040 | +25 | +0.8% | 392,100 |
| 2022/06/03 | 2,961 | 3,030 | 2,952 | 3,015 | +70 | +2.4% | 430,500 |
| 2022/06/02 | 2,978 | 2,985 | 2,938 | 2,945 | -52 | -1.7% | 246,800 |
| 2022/06/01 | 2,950 | 2,998 | 2,936 | 2,997 | +37 | +1.3% | 211,900 |
| 2022/05/31 | 2,999 | 3,000 | 2,953 | 2,960 | -40 | -1.3% | 278,800 |
| 2022/05/30 | 2,949 | 3,005 | 2,920 | 3,000 | +89 | +3.1% | 417,200 |
| 2022/05/27 | 2,882 | 2,912 | 2,843 | 2,911 | +60 | +2.1% | 370,000 |
| 2022/05/26 | 2,860 | 2,915 | 2,846 | 2,851 | -8 | -0.3% | 412,600 |
| 2022/05/25 | 2,918 | 2,919 | 2,852 | 2,859 | -81 | -2.8% | 450,400 |
| 2022/05/24 | 2,984 | 2,993 | 2,918 | 2,940 | -60 | -2% | 369,900 |
| 2022/05/23 | 2,921 | 3,010 | 2,911 | 3,000 | +80 | +2.7% | 342,400 |
| 2022/05/20 | 2,927 | 2,951 | 2,907 | 2,920 | -11 | -0.4% | 328,600 |
| 2022/05/19 | 2,955 | 2,980 | 2,926 | 2,931 | -69 | -2.3% | 499,200 |
| 2022/05/18 | 3,065 | 3,080 | 3,000 | 3,000 | -60 | -2% | 211,900 |
| 2022/05/17 | 3,060 | 3,115 | 3,050 | 3,060 | -10 | -0.3% | 307,400 |
| 2022/05/16 | 3,115 | 3,115 | 3,040 | 3,070 | -5 | -0.2% | 205,600 |
| 2022/05/13 | 3,015 | 3,075 | 3,000 | 3,075 | +60 | +2% | 223,500 |
| 2022/05/12 | 2,997 | 3,020 | 2,982 | 3,015 | -20 | -0.7% | 417,500 |
| 2022/05/11 | 3,085 | 3,100 | 3,005 | 3,035 | -55 | -1.8% | 273,700 |
| 2022/05/10 | 3,030 | 3,130 | 3,010 | 3,090 | +30 | +1% | 431,600 |
| 2022/05/09 | 3,000 | 3,095 | 2,998 | 3,060 | -10 | -0.3% | 374,100 |
| 2022/05/06 | 3,140 | 3,145 | 3,070 | 3,070 | -120 | -3.8% | 253,800 |
| 2022/05/02 | 3,215 | 3,220 | 3,150 | 3,190 | -40 | -1.2% | 232,100 |
| 2022/04/28 | 3,170 | 3,240 | 3,140 | 3,230 | +15 | +0.5% | 354,400 |
| 2022/04/27 | 3,290 | 3,295 | 3,170 | 3,215 | -135 | -4% | 1,037,900 |
| 2022/04/26 | 3,385 | 3,390 | 3,350 | 3,350 | -25 | -0.7% | 972,700 |
| 2022/04/25 | 3,370 | 3,385 | 3,345 | 3,375 | -5 | -0.1% | 398,700 |
| 2022/04/22 | 3,390 | 3,395 | 3,365 | 3,380 | -20 | -0.6% | 292,400 |
| 2022/04/21 | 3,370 | 3,415 | 3,355 | 3,400 | -5 | -0.1% | 339,400 |
| 2022/04/20 | 3,430 | 3,455 | 3,400 | 3,405 | -15 | -0.4% | 295,000 |
| 2022/04/19 | 3,430 | 3,430 | 3,380 | 3,420 | +15 | +0.4% | 135,000 |
| 2022/04/18 | 3,425 | 3,435 | 3,375 | 3,405 | -20 | -0.6% | 177,900 |
| 2022/04/15 | 3,415 | 3,435 | 3,380 | 3,425 | +20 | +0.6% | 191,200 |
| 2022/04/14 | 3,365 | 3,415 | 3,350 | 3,405 | +60 | +1.8% | 262,600 |
| 2022/04/13 | 3,280 | 3,355 | 3,265 | 3,345 | +55 | +1.7% | 193,800 |
| 2022/04/12 | 3,340 | 3,360 | 3,270 | 3,290 | -60 | -1.8% | 255,400 |
| 2022/04/11 | 3,400 | 3,405 | 3,325 | 3,350 | -10 | -0.3% | 281,500 |
| 2022/04/08 | 3,365 | 3,415 | 3,345 | 3,360 | +25 | +0.7% | 328,200 |
| 2022/04/07 | 3,485 | 3,485 | 3,330 | 3,335 | -150 | -4.3% | 781,600 |
| 2022/04/06 | 3,450 | 3,485 | 3,435 | 3,485 | +35 | +1% | 391,200 |
| 2022/04/05 | 3,500 | 3,515 | 3,445 | 3,450 | -15 | -0.4% | 497,800 |
| 2022/04/04 | 3,395 | 3,465 | 3,390 | 3,465 | +85 | +2.5% | 363,500 |
| 2022/04/01 | 3,330 | 3,390 | 3,290 | 3,380 | +20 | +0.6% | 326,500 |
| 2022/03/31 | 3,315 | 3,395 | 3,280 | 3,360 | +40 | +1.2% | 540,300 |
| 2022/03/30 | 3,220 | 3,325 | 3,210 | 3,320 | +120 | +3.8% | 551,700 |
| 2022/03/29 | 3,145 | 3,200 | 3,120 | 3,200 | +75 | +2.4% | 380,700 |
| 2022/03/28 | 3,135 | 3,145 | 3,085 | 3,125 | -20 | -0.6% | 261,200 |
| 2022/03/25 | 3,135 | 3,150 | 3,100 | 3,145 | +20 | +0.6% | 316,000 |
601～
650
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
