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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 3,310 | 3,335 | 3,295 | 3,320 | -20 | -0.6% | 79,200 |
| 2022/08/19 | 3,295 | 3,340 | 3,285 | 3,340 | +45 | +1.4% | 74,400 |
| 2022/08/18 | 3,285 | 3,325 | 3,275 | 3,295 | -5 | -0.2% | 86,900 |
| 2022/08/17 | 3,335 | 3,360 | 3,295 | 3,300 | -15 | -0.5% | 131,800 |
| 2022/08/16 | 3,370 | 3,385 | 3,305 | 3,315 | -55 | -1.6% | 116,400 |
| 2022/08/15 | 3,320 | 3,390 | 3,315 | 3,370 | +50 | +1.5% | 289,100 |
| 2022/08/12 | 3,315 | 3,320 | 3,280 | 3,320 | +30 | +0.9% | 133,500 |
| 2022/08/10 | 3,300 | 3,335 | 3,265 | 3,290 | -20 | -0.6% | 139,600 |
| 2022/08/09 | 3,300 | 3,330 | 3,280 | 3,310 | +45 | +1.4% | 239,900 |
| 2022/08/08 | 3,305 | 3,325 | 3,235 | 3,265 | -40 | -1.2% | 169,000 |
| 2022/08/05 | 3,250 | 3,320 | 3,240 | 3,305 | +55 | +1.7% | 225,300 |
| 2022/08/04 | 3,240 | 3,275 | 3,215 | 3,250 | +20 | +0.6% | 142,100 |
| 2022/08/03 | 3,215 | 3,235 | 3,180 | 3,230 | +30 | +0.9% | 148,700 |
| 2022/08/02 | 3,230 | 3,235 | 3,175 | 3,200 | -30 | -0.9% | 154,500 |
| 2022/08/01 | 3,230 | 3,230 | 3,190 | 3,230 | +10 | +0.3% | 97,200 |
| 2022/07/29 | 3,215 | 3,225 | 3,205 | 3,220 | +15 | +0.5% | 82,200 |
| 2022/07/28 | 3,170 | 3,205 | 3,160 | 3,205 | +55 | +1.7% | 115,500 |
| 2022/07/27 | 3,150 | 3,165 | 3,120 | 3,150 | -10 | -0.3% | 111,300 |
| 2022/07/26 | 3,210 | 3,215 | 3,150 | 3,160 | -50 | -1.6% | 123,100 |
| 2022/07/25 | 3,235 | 3,235 | 3,180 | 3,210 | -20 | -0.6% | 119,900 |
| 2022/07/22 | 3,215 | 3,240 | 3,165 | 3,230 | -15 | -0.5% | 162,500 |
| 2022/07/21 | 3,280 | 3,315 | 3,245 | 3,245 | -35 | -1.1% | 189,800 |
| 2022/07/20 | 3,255 | 3,310 | 3,225 | 3,280 | +95 | +3% | 225,900 |
| 2022/07/19 | 3,250 | 3,260 | 3,170 | 3,185 | -75 | -2.3% | 180,000 |
| 2022/07/15 | 3,335 | 3,350 | 3,255 | 3,260 | -75 | -2.2% | 212,100 |
| 2022/07/14 | 3,295 | 3,350 | 3,285 | 3,335 | +20 | +0.6% | 207,900 |
| 2022/07/13 | 3,285 | 3,315 | 3,255 | 3,315 | +5 | +0.2% | 157,800 |
| 2022/07/12 | 3,295 | 3,320 | 3,255 | 3,310 | -10 | -0.3% | 227,100 |
| 2022/07/11 | 3,195 | 3,325 | 3,175 | 3,320 | +160 | +5.1% | 591,200 |
| 2022/07/08 | 3,090 | 3,170 | 3,085 | 3,160 | +135 | +4.5% | 405,100 |
| 2022/07/07 | 3,095 | 3,095 | 2,995 | 3,025 | -60 | -1.9% | 239,200 |
| 2022/07/06 | 3,105 | 3,140 | 3,085 | 3,085 | -35 | -1.1% | 121,500 |
| 2022/07/05 | 3,150 | 3,155 | 3,110 | 3,120 | -35 | -1.1% | 127,200 |
| 2022/07/04 | 3,165 | 3,175 | 3,135 | 3,155 | +50 | +1.6% | 114,100 |
| 2022/07/01 | 3,165 | 3,165 | 3,090 | 3,105 | -60 | -1.9% | 123,200 |
| 2022/06/30 | 3,140 | 3,175 | 3,130 | 3,165 | ±0 | ±0% | 131,400 |
| 2022/06/29 | 3,110 | 3,175 | 3,090 | 3,165 | +25 | +0.8% | 219,200 |
| 2022/06/28 | 3,110 | 3,140 | 3,045 | 3,140 | -5 | -0.2% | 255,500 |
| 2022/06/27 | 3,215 | 3,215 | 3,125 | 3,145 | -75 | -2.3% | 273,500 |
| 2022/06/24 | 3,200 | 3,260 | 3,200 | 3,220 | +50 | +1.6% | 300,700 |
| 2022/06/23 | 3,145 | 3,210 | 3,140 | 3,170 | +40 | +1.3% | 235,500 |
| 2022/06/22 | 3,155 | 3,170 | 3,095 | 3,130 | -10 | -0.3% | 278,000 |
| 2022/06/21 | 3,105 | 3,185 | 3,085 | 3,140 | +95 | +3.1% | 398,200 |
| 2022/06/20 | 3,110 | 3,110 | 3,035 | 3,045 | -20 | -0.7% | 233,600 |
| 2022/06/17 | 2,972 | 3,065 | 2,953 | 3,065 | +60 | +2% | 362,300 |
| 2022/06/16 | 2,956 | 3,045 | 2,913 | 3,005 | +99 | +3.4% | 447,500 |
| 2022/06/15 | 3,000 | 3,020 | 2,871 | 2,906 | -164 | -5.3% | 855,200 |
| 2022/06/14 | 3,070 | 3,095 | 3,020 | 3,070 | -40 | -1.3% | 258,900 |
| 2022/06/13 | 3,035 | 3,130 | 3,025 | 3,110 | +40 | +1.3% | 391,800 |
| 2022/06/10 | 2,978 | 3,120 | 2,955 | 3,070 | +80 | +2.7% | 800,800 |
651～
700
件表示中 / 5854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 | 337,000円 | +3.4% | -16.5% | 0.59% | 39.40倍 | 2.37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 |
| ベルク | 703,000円 | +6.8% | +5.0% | 1.76% | 11.77倍 | 1.33倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 物語コーポ | 370,000円 | +13.4% | +11.1% | 0.97% | 22.54倍 | 3.81倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 平和堂 | 268,800円 | +2.5% | +6.6% | 2.46% | 12.51倍 | 0.71倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アスクル | 144,800円 | +1.8% | -17.9% | 2.62% | 16.07倍 | 1.79倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
