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 |
|---|---|---|---|---|---|---|---|
| 2022/01/07 | 3,715 | 3,755 | 3,680 | 3,700 | +20 | +0.5% | 234,200 |
| 2022/01/06 | 3,600 | 3,685 | 3,565 | 3,680 | +55 | +1.5% | 235,500 |
| 2022/01/05 | 3,715 | 3,715 | 3,600 | 3,625 | -80 | -2.2% | 203,800 |
| 2022/01/04 | 3,645 | 3,715 | 3,605 | 3,705 | +75 | +2.1% | 204,900 |
| 2021/12/30 | 3,675 | 3,680 | 3,615 | 3,630 | -35 | -1% | 85,000 |
| 2021/12/29 | 3,615 | 3,675 | 3,590 | 3,665 | +50 | +1.4% | 145,900 |
| 2021/12/28 | 3,575 | 3,615 | 3,550 | 3,615 | +75 | +2.1% | 171,300 |
| 2021/12/27 | 3,560 | 3,560 | 3,500 | 3,540 | -25 | -0.7% | 182,500 |
| 2021/12/24 | 3,595 | 3,610 | 3,565 | 3,565 | -25 | -0.7% | 113,700 |
| 2021/12/23 | 3,560 | 3,620 | 3,560 | 3,590 | +30 | +0.8% | 109,300 |
| 2021/12/22 | 3,545 | 3,575 | 3,525 | 3,560 | +45 | +1.3% | 121,000 |
| 2021/12/21 | 3,540 | 3,540 | 3,470 | 3,515 | +30 | +0.9% | 162,000 |
| 2021/12/20 | 3,575 | 3,610 | 3,485 | 3,485 | -115 | -3.2% | 221,800 |
| 2021/12/17 | 3,650 | 3,660 | 3,585 | 3,600 | -55 | -1.5% | 139,800 |
| 2021/12/16 | 3,680 | 3,680 | 3,615 | 3,655 | -5 | -0.1% | 140,700 |
| 2021/12/15 | 3,580 | 3,660 | 3,575 | 3,660 | +75 | +2.1% | 196,300 |
| 2021/12/14 | 3,540 | 3,590 | 3,525 | 3,585 | +15 | +0.4% | 160,400 |
| 2021/12/13 | 3,630 | 3,640 | 3,540 | 3,570 | +10 | +0.3% | 189,000 |
| 2021/12/10 | 3,635 | 3,665 | 3,560 | 3,560 | -100 | -2.7% | 379,700 |
| 2021/12/09 | 3,690 | 3,720 | 3,630 | 3,660 | -20 | -0.5% | 256,100 |
| 2021/12/08 | 3,780 | 3,840 | 3,610 | 3,680 | -45 | -1.2% | 729,800 |
| 2021/12/07 | 3,720 | 3,750 | 3,670 | 3,725 | +75 | +2.1% | 235,200 |
| 2021/12/06 | 3,635 | 3,670 | 3,600 | 3,650 | +40 | +1.1% | 174,800 |
| 2021/12/03 | 3,635 | 3,660 | 3,580 | 3,610 | ±0 | ±0% | 278,200 |
| 2021/12/02 | 3,760 | 3,760 | 3,610 | 3,610 | -155 | -4.1% | 292,400 |
| 2021/12/01 | 3,695 | 3,775 | 3,660 | 3,765 | +25 | +0.7% | 162,100 |
| 2021/11/30 | 3,790 | 3,850 | 3,730 | 3,740 | +30 | +0.8% | 225,300 |
| 2021/11/29 | 3,805 | 3,830 | 3,705 | 3,710 | -185 | -4.7% | 196,400 |
| 2021/11/26 | 3,890 | 3,915 | 3,865 | 3,895 | -5 | -0.1% | 108,100 |
| 2021/11/25 | 3,925 | 3,950 | 3,860 | 3,900 | -15 | -0.4% | 171,600 |
| 2021/11/24 | 3,960 | 3,970 | 3,905 | 3,915 | -55 | -1.4% | 133,000 |
| 2021/11/22 | 4,060 | 4,065 | 3,965 | 3,970 | -90 | -2.2% | 164,100 |
| 2021/11/19 | 4,055 | 4,090 | 4,010 | 4,060 | -10 | -0.2% | 126,000 |
| 2021/11/18 | 3,990 | 4,070 | 3,985 | 4,070 | +30 | +0.7% | 146,100 |
| 2021/11/17 | 4,050 | 4,060 | 3,990 | 4,040 | ±0 | ±0% | 108,700 |
| 2021/11/16 | 3,965 | 4,065 | 3,965 | 4,040 | +75 | +1.9% | 291,800 |
| 2021/11/15 | 3,965 | 4,005 | 3,945 | 3,965 | +65 | +1.7% | 301,300 |
| 2021/11/12 | 3,800 | 3,900 | 3,795 | 3,900 | +130 | +3.4% | 276,900 |
| 2021/11/11 | 3,710 | 3,790 | 3,710 | 3,770 | +60 | +1.6% | 103,800 |
| 2021/11/10 | 3,805 | 3,805 | 3,710 | 3,710 | -80 | -2.1% | 120,100 |
| 2021/11/09 | 3,815 | 3,825 | 3,765 | 3,790 | -25 | -0.7% | 92,000 |
| 2021/11/08 | 3,835 | 3,840 | 3,745 | 3,815 | -5 | -0.1% | 165,300 |
| 2021/11/05 | 3,750 | 3,835 | 3,750 | 3,820 | +105 | +2.8% | 347,900 |
| 2021/11/04 | 3,730 | 3,730 | 3,685 | 3,715 | +15 | +0.4% | 110,600 |
| 2021/11/02 | 3,710 | 3,745 | 3,665 | 3,700 | -5 | -0.1% | 190,900 |
| 2021/11/01 | 3,700 | 3,715 | 3,675 | 3,705 | +30 | +0.8% | 162,900 |
| 2021/10/29 | 3,650 | 3,685 | 3,610 | 3,675 | +55 | +1.5% | 153,000 |
| 2021/10/28 | 3,595 | 3,645 | 3,595 | 3,620 | +10 | +0.3% | 153,500 |
| 2021/10/27 | 3,600 | 3,620 | 3,570 | 3,610 | +10 | +0.3% | 159,000 |
| 2021/10/26 | 3,625 | 3,640 | 3,585 | 3,600 | -30 | -0.8% | 201,000 |
701～
750
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
