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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 5940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 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48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 |
| 物語コーポ | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18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 |
| 壱番屋 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93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 |
| ＡＯＫＩ ＨＤ | 180,100円 | +2.8% | +10.9% | 4.44% | 15.78倍 | 1.07倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| バローＨＤ | 288,000円 | +5.6% | +7.0% | 2.43% | 10.83倍 | 0.89倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
