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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 4,165 | 4,220 | 4,050 | 4,050 | -150 | -3.6% | 167,800 |
| 2021/08/16 | 4,250 | 4,265 | 4,150 | 4,200 | -100 | -2.3% | 189,200 |
| 2021/08/13 | 4,270 | 4,305 | 4,250 | 4,300 | +40 | +0.9% | 99,500 |
| 2021/08/12 | 4,260 | 4,320 | 4,225 | 4,260 | +40 | +0.9% | 143,300 |
| 2021/08/11 | 4,300 | 4,325 | 4,190 | 4,220 | -75 | -1.7% | 220,300 |
| 2021/08/10 | 4,200 | 4,295 | 4,195 | 4,295 | +110 | +2.6% | 212,800 |
| 2021/08/06 | 4,130 | 4,205 | 4,115 | 4,185 | +100 | +2.4% | 217,000 |
| 2021/08/05 | 4,060 | 4,130 | 4,060 | 4,085 | -5 | -0.1% | 133,200 |
| 2021/08/04 | 4,145 | 4,160 | 4,065 | 4,090 | -20 | -0.5% | 167,600 |
| 2021/08/03 | 4,115 | 4,140 | 4,085 | 4,110 | +25 | +0.6% | 139,400 |
| 2021/08/02 | 4,040 | 4,110 | 4,010 | 4,085 | +15 | +0.4% | 131,500 |
| 2021/07/30 | 4,085 | 4,085 | 4,015 | 4,070 | -35 | -0.9% | 139,400 |
| 2021/07/29 | 4,100 | 4,145 | 4,070 | 4,105 | +35 | +0.9% | 439,200 |
| 2021/07/28 | 4,045 | 4,135 | 4,035 | 4,070 | -25 | -0.6% | 229,200 |
| 2021/07/27 | 3,985 | 4,115 | 3,985 | 4,095 | +135 | +3.4% | 302,900 |
| 2021/07/26 | 3,995 | 4,015 | 3,940 | 3,960 | +5 | +0.1% | 166,900 |
| 2021/07/21 | 3,970 | 4,005 | 3,915 | 3,955 | +45 | +1.2% | 214,900 |
| 2021/07/20 | 3,960 | 3,985 | 3,900 | 3,910 | -95 | -2.4% | 243,400 |
| 2021/07/19 | 4,030 | 4,055 | 3,960 | 4,005 | -75 | -1.8% | 225,200 |
| 2021/07/16 | 4,050 | 4,120 | 4,030 | 4,080 | -25 | -0.6% | 124,400 |
| 2021/07/15 | 4,155 | 4,215 | 4,090 | 4,105 | +5 | +0.1% | 248,700 |
| 2021/07/14 | 4,140 | 4,170 | 4,090 | 4,100 | -40 | -1% | 196,500 |
| 2021/07/13 | 4,170 | 4,180 | 4,110 | 4,140 | -35 | -0.8% | 178,100 |
| 2021/07/12 | 4,255 | 4,265 | 4,150 | 4,175 | +20 | +0.5% | 282,300 |
| 2021/07/09 | 4,125 | 4,170 | 4,060 | 4,155 | -40 | -1% | 397,100 |
| 2021/07/08 | 4,295 | 4,325 | 4,175 | 4,195 | -140 | -3.2% | 364,600 |
| 2021/07/07 | 4,395 | 4,435 | 4,320 | 4,335 | -90 | -2% | 280,900 |
| 2021/07/06 | 4,490 | 4,510 | 4,380 | 4,425 | -120 | -2.6% | 375,600 |
| 2021/07/05 | 4,555 | 4,610 | 4,540 | 4,545 | -75 | -1.6% | 164,000 |
| 2021/07/02 | 4,595 | 4,695 | 4,590 | 4,620 | +20 | +0.4% | 315,600 |
| 2021/07/01 | 4,685 | 4,715 | 4,590 | 4,600 | -50 | -1.1% | 342,600 |
| 2021/06/30 | 4,545 | 4,680 | 4,540 | 4,650 | +110 | +2.4% | 328,000 |
| 2021/06/29 | 4,540 | 4,550 | 4,510 | 4,540 | ±0 | ±0% | 182,100 |
| 2021/06/28 | 4,485 | 4,560 | 4,455 | 4,540 | +55 | +1.2% | 269,700 |
| 2021/06/25 | 4,470 | 4,585 | 4,470 | 4,485 | +85 | +1.9% | 377,000 |
| 2021/06/24 | 4,330 | 4,405 | 4,325 | 4,400 | +50 | +1.1% | 301,500 |
| 2021/06/23 | 4,245 | 4,370 | 4,230 | 4,350 | +155 | +3.7% | 339,200 |
| 2021/06/22 | 4,205 | 4,220 | 4,150 | 4,195 | +5 | +0.1% | 222,000 |
| 2021/06/21 | 4,100 | 4,195 | 4,080 | 4,190 | +35 | +0.8% | 211,300 |
| 2021/06/18 | 4,200 | 4,270 | 4,145 | 4,155 | -50 | -1.2% | 254,900 |
| 2021/06/17 | 4,160 | 4,235 | 4,145 | 4,205 | +65 | +1.6% | 194,100 |
| 2021/06/16 | 4,240 | 4,250 | 4,115 | 4,140 | -45 | -1.1% | 275,200 |
| 2021/06/15 | 4,030 | 4,225 | 4,020 | 4,185 | +280 | +7.2% | 755,800 |
| 2021/06/14 | 3,970 | 4,025 | 3,905 | 3,905 | -15 | -0.4% | 220,500 |
| 2021/06/11 | 3,920 | 3,940 | 3,870 | 3,920 | +20 | +0.5% | 193,300 |
| 2021/06/10 | 3,950 | 3,950 | 3,800 | 3,900 | -50 | -1.3% | 601,700 |
| 2021/06/09 | 3,890 | 4,020 | 3,890 | 3,950 | +70 | +1.8% | 237,200 |
| 2021/06/08 | 3,880 | 3,930 | 3,855 | 3,880 | +20 | +0.5% | 147,800 |
| 2021/06/07 | 3,945 | 3,965 | 3,840 | 3,860 | -65 | -1.7% | 290,800 |
| 2021/06/04 | 3,990 | 4,020 | 3,920 | 3,925 | -115 | -2.8% | 170,300 |
901～
950
件表示中 / 5856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 | 340,500円 | +3.4% | -16.5% | 0.59% | 39.80倍 | 2.39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 | 379,500円 | +13.4% | +11.1% | 0.95% | 23.12倍 | 3.91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 | 271,800円 | +2.5% | +6.6% | 2.43% | 12.64倍 | 0.72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 | 146,200円 | +1.8% | -17.9% | 2.60% | 16.22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 |
| アダストリア | 278,700円 | +4.1% | +19.0% | 3.23% | 10.41倍 | 1.67倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
