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 |
|---|---|---|---|---|---|---|---|
| 2021/05/31 | 3,850 | 3,920 | 3,845 | 3,870 | +45 | +1.2% | 141,800 |
| 2021/05/28 | 3,775 | 3,870 | 3,775 | 3,825 | +55 | +1.5% | 153,500 |
| 2021/05/27 | 3,865 | 3,870 | 3,770 | 3,770 | -90 | -2.3% | 132,800 |
| 2021/05/26 | 3,840 | 3,875 | 3,805 | 3,860 | ±0 | ±0% | 86,900 |
| 2021/05/25 | 3,935 | 3,935 | 3,845 | 3,860 | -80 | -2% | 156,900 |
| 2021/05/24 | 3,935 | 3,960 | 3,905 | 3,940 | +5 | +0.1% | 62,300 |
| 2021/05/21 | 3,935 | 3,965 | 3,890 | 3,935 | +5 | +0.1% | 129,700 |
| 2021/05/20 | 3,925 | 4,000 | 3,925 | 3,930 | -20 | -0.5% | 111,700 |
| 2021/05/19 | 3,890 | 3,960 | 3,860 | 3,950 | -10 | -0.3% | 125,200 |
| 2021/05/18 | 3,940 | 3,990 | 3,930 | 3,960 | +45 | +1.1% | 167,900 |
| 2021/05/17 | 3,920 | 3,945 | 3,880 | 3,915 | +40 | +1% | 148,700 |
| 2021/05/14 | 3,810 | 3,900 | 3,800 | 3,875 | +130 | +3.5% | 141,800 |
| 2021/05/13 | 3,760 | 3,815 | 3,700 | 3,745 | -100 | -2.6% | 196,500 |
| 2021/05/12 | 3,870 | 3,915 | 3,785 | 3,845 | -35 | -0.9% | 247,800 |
| 2021/05/11 | 3,900 | 3,935 | 3,855 | 3,880 | -20 | -0.5% | 202,000 |
| 2021/05/10 | 4,045 | 4,070 | 3,860 | 3,900 | -115 | -2.9% | 351,000 |
| 2021/05/07 | 3,895 | 4,030 | 3,890 | 4,015 | +120 | +3.1% | 427,400 |
| 2021/05/06 | 3,830 | 3,900 | 3,830 | 3,895 | +65 | +1.7% | 305,100 |
| 2021/04/30 | 3,795 | 3,860 | 3,770 | 3,830 | +30 | +0.8% | 307,200 |
| 2021/04/28 | 3,755 | 3,845 | 3,625 | 3,800 | -3,830 | -50.2% | 1,091,600 |
| 2021/04/27 | 7,710 | 7,740 | 7,580 | 7,630 | -90 | -1.2% | 431,500 |
| 2021/04/26 | 7,680 | 7,730 | 7,530 | 7,720 | +10 | +0.1% | 265,200 |
| 2021/04/23 | 7,640 | 7,710 | 7,560 | 7,710 | +40 | +0.5% | 164,500 |
| 2021/04/22 | 7,560 | 7,720 | 7,560 | 7,670 | +200 | +2.7% | 147,600 |
| 2021/04/21 | 7,530 | 7,570 | 7,420 | 7,470 | -110 | -1.5% | 147,900 |
| 2021/04/20 | 7,590 | 7,680 | 7,530 | 7,580 | -60 | -0.8% | 141,700 |
| 2021/04/19 | 7,860 | 7,900 | 7,630 | 7,640 | -190 | -2.4% | 247,600 |
| 2021/04/16 | 7,790 | 7,860 | 7,700 | 7,830 | +90 | +1.2% | 200,300 |
| 2021/04/15 | 7,770 | 7,880 | 7,730 | 7,740 | -60 | -0.8% | 161,800 |
| 2021/04/14 | 8,050 | 8,050 | 7,800 | 7,800 | -320 | -3.9% | 306,000 |
| 2021/04/13 | 8,200 | 8,200 | 8,030 | 8,120 | -100 | -1.2% | 231,300 |
| 2021/04/12 | 8,340 | 8,340 | 8,190 | 8,220 | -70 | -0.8% | 162,000 |
| 2021/04/09 | 8,230 | 8,350 | 8,210 | 8,290 | +170 | +2.1% | 196,600 |
| 2021/04/08 | 8,190 | 8,200 | 8,000 | 8,120 | -20 | -0.2% | 153,400 |
| 2021/04/07 | 8,060 | 8,230 | 8,000 | 8,140 | +140 | +1.8% | 237,300 |
| 2021/04/06 | 7,970 | 8,090 | 7,900 | 8,000 | +70 | +0.9% | 243,100 |
| 2021/04/05 | 7,630 | 7,950 | 7,630 | 7,930 | +410 | +5.5% | 334,900 |
| 2021/04/02 | 7,420 | 7,530 | 7,360 | 7,520 | +150 | +2% | 219,900 |
| 2021/04/01 | 7,440 | 7,440 | 7,270 | 7,370 | -80 | -1.1% | 260,900 |
| 2021/03/31 | 7,340 | 7,510 | 7,310 | 7,450 | +120 | +1.6% | 135,700 |
| 2021/03/30 | 7,260 | 7,450 | 7,220 | 7,330 | +10 | +0.1% | 128,000 |
| 2021/03/29 | 7,400 | 7,410 | 7,220 | 7,320 | ±0 | ±0% | 128,300 |
| 2021/03/26 | 7,360 | 7,390 | 7,280 | 7,320 | +10 | +0.1% | 103,800 |
| 2021/03/25 | 7,180 | 7,330 | 7,160 | 7,310 | +190 | +2.7% | 86,600 |
| 2021/03/24 | 7,250 | 7,250 | 7,050 | 7,120 | -200 | -2.7% | 121,300 |
| 2021/03/23 | 7,490 | 7,500 | 7,310 | 7,320 | -150 | -2% | 110,200 |
| 2021/03/22 | 7,510 | 7,530 | 7,300 | 7,470 | -30 | -0.4% | 225,800 |
| 2021/03/19 | 7,400 | 7,530 | 7,270 | 7,500 | +430 | +6.1% | 470,800 |
| 2021/03/18 | 7,130 | 7,150 | 7,050 | 7,070 | +40 | +0.6% | 146,100 |
| 2021/03/17 | 6,880 | 7,030 | 6,880 | 7,030 | +160 | +2.3% | 136,100 |
851～
900
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
