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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,700 | 3,725 | 3,640 | 3,715 | +55 | +1.5% | 163,400 |
| 2024/09/19 | 3,625 | 3,685 | 3,625 | 3,660 | +55 | +1.5% | 162,200 |
| 2024/09/18 | 3,620 | 3,620 | 3,555 | 3,605 | -15 | -0.4% | 144,300 |
| 2024/09/17 | 3,500 | 3,620 | 3,500 | 3,620 | +130 | +3.7% | 264,300 |
| 2024/09/13 | 3,455 | 3,505 | 3,450 | 3,490 | ±0 | ±0% | 135,200 |
| 2024/09/12 | 3,450 | 3,510 | 3,425 | 3,490 | +95 | +2.8% | 206,800 |
| 2024/09/11 | 3,475 | 3,490 | 3,385 | 3,395 | -80 | -2.3% | 317,400 |
| 2024/09/10 | 3,630 | 3,635 | 3,460 | 3,475 | -150 | -4.1% | 779,700 |
| 2024/09/09 | 3,600 | 3,635 | 3,550 | 3,625 | -35 | -1% | 518,600 |
| 2024/09/06 | 3,675 | 3,685 | 3,620 | 3,660 | +30 | +0.8% | 306,800 |
| 2024/09/05 | 3,630 | 3,700 | 3,610 | 3,630 | -20 | -0.5% | 279,500 |
| 2024/09/04 | 3,700 | 3,720 | 3,640 | 3,650 | -90 | -2.4% | 226,400 |
| 2024/09/03 | 3,745 | 3,780 | 3,730 | 3,740 | -25 | -0.7% | 136,100 |
| 2024/09/02 | 3,845 | 3,845 | 3,755 | 3,765 | -45 | -1.2% | 119,400 |
| 2024/08/30 | 3,800 | 3,820 | 3,750 | 3,810 | -10 | -0.3% | 109,000 |
| 2024/08/29 | 3,845 | 3,845 | 3,785 | 3,820 | -20 | -0.5% | 138,400 |
| 2024/08/28 | 3,860 | 3,890 | 3,815 | 3,840 | ±0 | ±0% | 127,300 |
| 2024/08/27 | 3,845 | 3,880 | 3,835 | 3,840 | +5 | +0.1% | 108,100 |
| 2024/08/26 | 3,850 | 3,875 | 3,810 | 3,835 | +15 | +0.4% | 143,000 |
| 2024/08/23 | 3,830 | 3,840 | 3,775 | 3,820 | +10 | +0.3% | 111,000 |
| 2024/08/22 | 3,760 | 3,825 | 3,760 | 3,810 | +80 | +2.1% | 185,900 |
| 2024/08/21 | 3,700 | 3,740 | 3,690 | 3,730 | +30 | +0.8% | 163,900 |
| 2024/08/20 | 3,655 | 3,725 | 3,650 | 3,700 | +45 | +1.2% | 124,900 |
| 2024/08/19 | 3,695 | 3,710 | 3,625 | 3,655 | -40 | -1.1% | 162,900 |
| 2024/08/16 | 3,670 | 3,745 | 3,665 | 3,695 | +85 | +2.4% | 172,500 |
| 2024/08/15 | 3,615 | 3,640 | 3,605 | 3,610 | -5 | -0.1% | 102,600 |
| 2024/08/14 | 3,610 | 3,665 | 3,580 | 3,615 | +15 | +0.4% | 106,400 |
| 2024/08/13 | 3,580 | 3,600 | 3,555 | 3,600 | +20 | +0.6% | 102,900 |
| 2024/08/09 | 3,615 | 3,650 | 3,525 | 3,580 | +20 | +0.6% | 185,000 |
| 2024/08/08 | 3,500 | 3,615 | 3,500 | 3,560 | +10 | +0.3% | 185,500 |
| 2024/08/07 | 3,500 | 3,635 | 3,485 | 3,550 | -35 | -1% | 230,500 |
| 2024/08/06 | 3,540 | 3,635 | 3,505 | 3,585 | +255 | +7.7% | 300,200 |
| 2024/08/05 | 3,545 | 3,605 | 3,290 | 3,330 | -355 | -9.6% | 510,400 |
| 2024/08/02 | 3,760 | 3,795 | 3,665 | 3,685 | -180 | -4.7% | 337,500 |
| 2024/08/01 | 3,885 | 3,890 | 3,805 | 3,865 | -30 | -0.8% | 163,300 |
| 2024/07/31 | 3,835 | 3,895 | 3,790 | 3,895 | +60 | +1.6% | 123,800 |
| 2024/07/30 | 3,840 | 3,845 | 3,790 | 3,835 | -50 | -1.3% | 146,800 |
| 2024/07/29 | 3,850 | 3,910 | 3,825 | 3,885 | +85 | +2.2% | 132,800 |
| 2024/07/26 | 3,825 | 3,850 | 3,780 | 3,800 | -10 | -0.3% | 122,200 |
| 2024/07/25 | 3,820 | 3,870 | 3,790 | 3,810 | -40 | -1% | 200,900 |
| 2024/07/24 | 3,920 | 3,925 | 3,850 | 3,850 | -65 | -1.7% | 167,000 |
| 2024/07/23 | 3,890 | 3,925 | 3,885 | 3,915 | +20 | +0.5% | 95,200 |
| 2024/07/22 | 3,955 | 3,955 | 3,890 | 3,895 | -60 | -1.5% | 165,500 |
| 2024/07/19 | 3,960 | 3,975 | 3,930 | 3,955 | -5 | -0.1% | 91,800 |
| 2024/07/18 | 3,980 | 4,000 | 3,910 | 3,960 | -90 | -2.2% | 313,800 |
| 2024/07/17 | 3,955 | 4,060 | 3,940 | 4,050 | +130 | +3.3% | 326,400 |
| 2024/07/16 | 3,930 | 3,955 | 3,905 | 3,920 | -10 | -0.3% | 158,000 |
| 2024/07/12 | 3,905 | 3,965 | 3,890 | 3,930 | +30 | +0.8% | 223,800 |
| 2024/07/11 | 3,895 | 3,915 | 3,875 | 3,900 | -45 | -1.1% | 216,300 |
| 2024/07/10 | 3,920 | 3,950 | 3,840 | 3,945 | ±0 | ±0% | 461,900 |
51～
100
件表示中 / 5766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 | 393,000円 | +10.7% | +108.2% | 0.51% | 44.62倍 | 2.70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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 83,300円 | +3.0% | -15.6% | 1.92% | - | 1.11倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| 西松屋チェ | 237,100円 | +6.1% | +11.2% | 1.27% | 15.14倍 | 1.61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 |
| 壱番屋 | 101,800円 | +11.5% | +7.5% | 1.57% | 52.39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 |
| アークス | 259,500円 | +3.6% | +2.0% | 2.62% | 12.08倍 | 0.78倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
