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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,670 | 2,695 | 2,658 | 2,685 | +29 | +1.1% | 280,400 |
| 2025/01/20 | 2,630 | 2,669 | 2,596 | 2,656 | -2 | -0.1% | 538,500 |
| 2025/01/17 | 2,670 | 2,685 | 2,623 | 2,658 | -14 | -0.5% | 427,600 |
| 2025/01/16 | 2,687 | 2,728 | 2,644 | 2,672 | +14 | +0.5% | 576,000 |
| 2025/01/15 | 2,646 | 2,667 | 2,625 | 2,658 | ±0 | ±0% | 493,600 |
| 2025/01/14 | 2,720 | 2,720 | 2,630 | 2,658 | -88 | -3.2% | 979,200 |
| 2025/01/10 | 2,750 | 2,775 | 2,740 | 2,746 | -24 | -0.9% | 523,100 |
| 2025/01/09 | 2,865 | 2,865 | 2,758 | 2,770 | -126 | -4.4% | 1,075,700 |
| 2025/01/08 | 2,900 | 2,927 | 2,876 | 2,896 | +16 | +0.6% | 436,700 |
| 2025/01/07 | 2,855 | 2,892 | 2,843 | 2,880 | +18 | +0.6% | 481,600 |
| 2025/01/06 | 2,885 | 2,906 | 2,855 | 2,862 | -23 | -0.8% | 629,600 |
| 2024/12/30 | 2,960 | 2,974 | 2,885 | 2,885 | -84 | -2.8% | 883,300 |
| 2024/12/27 | 2,979 | 2,984 | 2,945 | 2,969 | -10 | -0.3% | 431,400 |
| 2024/12/26 | 2,911 | 2,984 | 2,905 | 2,979 | +53 | +1.8% | 793,300 |
| 2024/12/25 | 2,986 | 2,996 | 2,904 | 2,926 | -72 | -2.4% | 1,047,800 |
| 2024/12/24 | 3,025 | 3,030 | 2,985 | 2,998 | -37 | -1.2% | 639,600 |
| 2024/12/23 | 3,060 | 3,090 | 3,030 | 3,035 | +5 | +0.2% | 313,100 |
| 2024/12/20 | 3,005 | 3,100 | 3,005 | 3,030 | +30 | +1% | 669,100 |
| 2024/12/19 | 3,010 | 3,025 | 2,981 | 3,000 | -35 | -1.2% | 719,600 |
| 2024/12/18 | 3,055 | 3,070 | 3,015 | 3,035 | -30 | -1% | 709,000 |
| 2024/12/17 | 3,010 | 3,100 | 3,000 | 3,065 | +55 | +1.8% | 971,800 |
| 2024/12/16 | 3,075 | 3,095 | 2,977 | 3,010 | -130 | -4.1% | 1,793,900 |
| 2024/12/13 | 3,255 | 3,255 | 3,075 | 3,140 | -115 | -3.5% | 2,802,700 |
| 2024/12/12 | 3,235 | 3,375 | 3,190 | 3,255 | -610 | -15.8% | 3,501,900 |
| 2024/12/11 | 3,895 | 3,935 | 3,865 | 3,865 | +15 | +0.4% | 304,400 |
| 2024/12/10 | 3,850 | 3,865 | 3,820 | 3,850 | ±0 | ±0% | 154,800 |
| 2024/12/09 | 3,895 | 3,900 | 3,825 | 3,850 | -5 | -0.1% | 192,500 |
| 2024/12/06 | 3,930 | 3,970 | 3,855 | 3,855 | -75 | -1.9% | 154,000 |
| 2024/12/05 | 3,940 | 3,970 | 3,865 | 3,930 | ±0 | ±0% | 148,700 |
| 2024/12/04 | 3,910 | 3,965 | 3,880 | 3,930 | +50 | +1.3% | 109,700 |
| 2024/12/03 | 3,870 | 3,905 | 3,865 | 3,880 | ±0 | ±0% | 127,300 |
| 2024/12/02 | 3,910 | 3,910 | 3,830 | 3,880 | -5 | -0.1% | 94,100 |
| 2024/11/29 | 3,860 | 3,910 | 3,835 | 3,885 | +50 | +1.3% | 98,300 |
| 2024/11/28 | 3,900 | 3,915 | 3,825 | 3,835 | -50 | -1.3% | 88,000 |
| 2024/11/27 | 3,870 | 3,895 | 3,840 | 3,885 | +30 | +0.8% | 88,800 |
| 2024/11/26 | 3,895 | 3,930 | 3,825 | 3,855 | -40 | -1% | 90,200 |
| 2024/11/25 | 3,870 | 3,935 | 3,870 | 3,895 | +55 | +1.4% | 149,000 |
| 2024/11/22 | 3,820 | 3,855 | 3,805 | 3,840 | +25 | +0.7% | 91,200 |
| 2024/11/21 | 3,870 | 3,920 | 3,805 | 3,815 | -30 | -0.8% | 141,900 |
| 2024/11/20 | 3,835 | 3,875 | 3,820 | 3,845 | +15 | +0.4% | 81,300 |
| 2024/11/19 | 3,810 | 3,865 | 3,805 | 3,830 | -5 | -0.1% | 124,500 |
| 2024/11/18 | 3,940 | 3,950 | 3,820 | 3,835 | -140 | -3.5% | 155,300 |
| 2024/11/15 | 4,040 | 4,040 | 3,975 | 3,975 | -60 | -1.5% | 82,800 |
| 2024/11/14 | 4,065 | 4,095 | 4,015 | 4,035 | -35 | -0.9% | 155,700 |
| 2024/11/13 | 3,980 | 4,080 | 3,980 | 4,070 | +95 | +2.4% | 205,300 |
| 2024/11/12 | 3,960 | 3,990 | 3,910 | 3,975 | +15 | +0.4% | 103,200 |
| 2024/11/11 | 3,960 | 4,005 | 3,945 | 3,960 | ±0 | ±0% | 158,500 |
| 2024/11/08 | 4,080 | 4,135 | 3,960 | 3,960 | -65 | -1.6% | 253,600 |
| 2024/11/07 | 4,090 | 4,110 | 3,885 | 4,025 | -55 | -1.3% | 366,800 |
| 2024/11/06 | 4,060 | 4,130 | 4,050 | 4,080 | +35 | +0.9% | 237,200 |
51～
100
件表示中 / 5845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 | 310,500円 | +3.4% | -16.5% | 0.64% | 36.29倍 | 2.19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 |
| ＲＩＺＡＰ Ｇ | 21,800円 | +6.9% | - | 0.00% | 65.07倍 | 2.78倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ジョイ本田 | 196,800円 | +1.3% | +0.5% | 3.25% | 15.17倍 | 0.99倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| 物語コーポ | 323,500円 | +13.4% | +11.1% | 1.11% | 19.71倍 | 3.33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 |
| バローＨＤ | 232,300円 | +4.0% | +3.1% | 2.93% | 9.95倍 | 0.74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
