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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 3,145 | 3,170 | 3,065 | 3,125 | -45 | -1.4% | 496,800 |
| 2022/03/23 | 3,145 | 3,215 | 3,115 | 3,170 | +55 | +1.8% | 462,700 |
| 2022/03/22 | 3,230 | 3,255 | 3,115 | 3,115 | +10 | +0.3% | 660,000 |
| 2022/03/18 | 3,150 | 3,170 | 3,070 | 3,105 | -60 | -1.9% | 563,400 |
| 2022/03/17 | 3,165 | 3,190 | 3,050 | 3,165 | +70 | +2.3% | 577,600 |
| 2022/03/16 | 2,967 | 3,105 | 2,951 | 3,095 | +202 | +7% | 701,900 |
| 2022/03/15 | 2,921 | 2,940 | 2,876 | 2,893 | -83 | -2.8% | 702,600 |
| 2022/03/14 | 3,050 | 3,080 | 2,923 | 2,976 | -94 | -3.1% | 848,300 |
| 2022/03/11 | 3,310 | 3,315 | 3,070 | 3,070 | -285 | -8.5% | 729,700 |
| 2022/03/10 | 3,395 | 3,410 | 3,285 | 3,355 | -5 | -0.1% | 699,600 |
| 2022/03/09 | 3,425 | 3,440 | 3,355 | 3,360 | -20 | -0.6% | 245,500 |
| 2022/03/08 | 3,415 | 3,495 | 3,365 | 3,380 | -75 | -2.2% | 230,600 |
| 2022/03/07 | 3,535 | 3,540 | 3,385 | 3,455 | -145 | -4% | 393,200 |
| 2022/03/04 | 3,645 | 3,665 | 3,600 | 3,600 | -70 | -1.9% | 196,500 |
| 2022/03/03 | 3,755 | 3,765 | 3,665 | 3,670 | -115 | -3% | 209,800 |
| 2022/03/02 | 3,710 | 3,795 | 3,700 | 3,785 | +20 | +0.5% | 124,500 |
| 2022/03/01 | 3,715 | 3,785 | 3,715 | 3,765 | +60 | +1.6% | 137,800 |
| 2022/02/28 | 3,780 | 3,800 | 3,675 | 3,705 | -115 | -3% | 215,200 |
| 2022/02/25 | 3,810 | 3,830 | 3,760 | 3,820 | +25 | +0.7% | 144,900 |
| 2022/02/24 | 3,760 | 3,810 | 3,735 | 3,795 | +25 | +0.7% | 165,900 |
| 2022/02/22 | 3,745 | 3,790 | 3,735 | 3,770 | -25 | -0.7% | 162,800 |
| 2022/02/21 | 3,800 | 3,825 | 3,765 | 3,795 | -45 | -1.2% | 109,000 |
| 2022/02/18 | 3,785 | 3,860 | 3,745 | 3,840 | +70 | +1.9% | 170,900 |
| 2022/02/17 | 3,790 | 3,810 | 3,750 | 3,770 | -10 | -0.3% | 141,300 |
| 2022/02/16 | 3,755 | 3,790 | 3,690 | 3,780 | +40 | +1.1% | 201,000 |
| 2022/02/15 | 3,745 | 3,760 | 3,675 | 3,740 | +30 | +0.8% | 312,200 |
| 2022/02/14 | 3,640 | 3,715 | 3,625 | 3,710 | +15 | +0.4% | 144,300 |
| 2022/02/10 | 3,660 | 3,695 | 3,645 | 3,695 | +90 | +2.5% | 153,500 |
| 2022/02/09 | 3,680 | 3,680 | 3,600 | 3,605 | -60 | -1.6% | 190,800 |
| 2022/02/08 | 3,635 | 3,665 | 3,625 | 3,665 | +15 | +0.4% | 119,000 |
| 2022/02/07 | 3,650 | 3,670 | 3,600 | 3,650 | ±0 | ±0% | 160,300 |
| 2022/02/04 | 3,520 | 3,650 | 3,510 | 3,650 | +135 | +3.8% | 260,900 |
| 2022/02/03 | 3,510 | 3,520 | 3,450 | 3,515 | -40 | -1.1% | 200,600 |
| 2022/02/02 | 3,510 | 3,570 | 3,505 | 3,555 | +50 | +1.4% | 134,800 |
| 2022/02/01 | 3,485 | 3,540 | 3,475 | 3,505 | +75 | +2.2% | 126,800 |
| 2022/01/31 | 3,465 | 3,495 | 3,415 | 3,430 | -15 | -0.4% | 170,400 |
| 2022/01/28 | 3,420 | 3,485 | 3,415 | 3,445 | +20 | +0.6% | 165,600 |
| 2022/01/27 | 3,505 | 3,540 | 3,410 | 3,425 | -130 | -3.7% | 270,000 |
| 2022/01/26 | 3,450 | 3,565 | 3,450 | 3,555 | +120 | +3.5% | 293,900 |
| 2022/01/25 | 3,410 | 3,445 | 3,380 | 3,435 | +40 | +1.2% | 253,600 |
| 2022/01/24 | 3,280 | 3,405 | 3,255 | 3,395 | +65 | +2% | 367,300 |
| 2022/01/21 | 3,465 | 3,490 | 3,285 | 3,330 | -175 | -5% | 615,000 |
| 2022/01/20 | 3,510 | 3,570 | 3,430 | 3,505 | -20 | -0.6% | 331,400 |
| 2022/01/19 | 3,610 | 3,625 | 3,520 | 3,525 | -135 | -3.7% | 244,400 |
| 2022/01/18 | 3,665 | 3,750 | 3,640 | 3,660 | -5 | -0.1% | 200,300 |
| 2022/01/17 | 3,600 | 3,680 | 3,595 | 3,665 | +80 | +2.2% | 174,000 |
| 2022/01/14 | 3,600 | 3,630 | 3,560 | 3,585 | -60 | -1.6% | 290,500 |
| 2022/01/13 | 3,830 | 3,830 | 3,645 | 3,645 | -265 | -6.8% | 540,700 |
| 2022/01/12 | 3,850 | 3,910 | 3,845 | 3,910 | +155 | +4.1% | 330,900 |
| 2022/01/11 | 3,695 | 3,760 | 3,660 | 3,755 | +55 | +1.5% | 208,500 |
651～
700
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
