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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 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 |
| 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 |
651～
700
件表示中 / 5900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 | 356,500円 | +3.4% | -16.5% | 0.56% | 41.67倍 | 2.34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 |
| 壱番屋 | 93,400円 | +10.3% | +5.9% | 1.71% | 45.16倍 | 4.65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 |
| 平和堂 | 287,500円 | +2.5% | +6.6% | 2.30% | 13.28倍 | 0.76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 |
| 西松屋チェ | 208,100円 | +7.5% | +10.7% | 1.49% | 13.42倍 | 1.38倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| アスクル | 148,300円 | +1.8% | -17.9% | 2.56% | 16.35倍 | 1.81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
