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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 3,970 | 3,975 | 3,610 | 3,635 | -350 | -8.8% | 1,157,700 |
| 2021/10/05 | 3,995 | 4,030 | 3,940 | 3,985 | -55 | -1.4% | 263,500 |
| 2021/10/04 | 4,020 | 4,075 | 4,000 | 4,040 | +90 | +2.3% | 280,600 |
| 2021/10/01 | 3,985 | 3,985 | 3,925 | 3,950 | -90 | -2.2% | 279,600 |
| 2021/09/30 | 4,085 | 4,085 | 4,005 | 4,040 | -45 | -1.1% | 239,300 |
| 2021/09/29 | 4,000 | 4,095 | 3,990 | 4,085 | +55 | +1.4% | 386,400 |
| 2021/09/28 | 4,055 | 4,070 | 3,985 | 4,030 | -15 | -0.4% | 239,200 |
| 2021/09/27 | 4,035 | 4,085 | 4,020 | 4,045 | +15 | +0.4% | 256,500 |
| 2021/09/24 | 3,955 | 4,030 | 3,910 | 4,030 | +155 | +4% | 421,500 |
| 2021/09/22 | 3,970 | 3,990 | 3,875 | 3,875 | -110 | -2.8% | 383,600 |
| 2021/09/21 | 3,845 | 4,005 | 3,825 | 3,985 | +110 | +2.8% | 410,000 |
| 2021/09/17 | 3,935 | 3,940 | 3,855 | 3,875 | -55 | -1.4% | 484,500 |
| 2021/09/16 | 4,050 | 4,065 | 3,920 | 3,930 | -80 | -2% | 448,600 |
| 2021/09/15 | 4,045 | 4,055 | 3,980 | 4,010 | -55 | -1.4% | 388,000 |
| 2021/09/14 | 4,170 | 4,180 | 4,050 | 4,065 | -75 | -1.8% | 479,700 |
| 2021/09/13 | 4,080 | 4,160 | 3,985 | 4,140 | -80 | -1.9% | 840,700 |
| 2021/09/10 | 4,275 | 4,290 | 4,205 | 4,220 | -50 | -1.2% | 260,400 |
| 2021/09/09 | 4,155 | 4,285 | 4,145 | 4,270 | +110 | +2.6% | 318,400 |
| 2021/09/08 | 4,150 | 4,180 | 4,115 | 4,160 | +30 | +0.7% | 203,700 |
| 2021/09/07 | 4,120 | 4,190 | 4,105 | 4,130 | +10 | +0.2% | 261,100 |
| 2021/09/06 | 4,120 | 4,140 | 4,050 | 4,120 | -30 | -0.7% | 278,300 |
| 2021/09/03 | 4,160 | 4,165 | 4,120 | 4,150 | -80 | -1.9% | 250,000 |
| 2021/09/02 | 4,195 | 4,230 | 4,170 | 4,230 | -5 | -0.1% | 166,200 |
| 2021/09/01 | 4,290 | 4,325 | 4,220 | 4,235 | -80 | -1.9% | 130,000 |
| 2021/08/31 | 4,300 | 4,350 | 4,290 | 4,315 | +40 | +0.9% | 147,400 |
| 2021/08/30 | 4,250 | 4,315 | 4,245 | 4,275 | +50 | +1.2% | 160,300 |
| 2021/08/27 | 4,210 | 4,225 | 4,165 | 4,225 | -10 | -0.2% | 81,200 |
| 2021/08/26 | 4,215 | 4,265 | 4,200 | 4,235 | +35 | +0.8% | 105,000 |
| 2021/08/25 | 4,175 | 4,210 | 4,160 | 4,200 | +60 | +1.4% | 155,600 |
| 2021/08/24 | 4,135 | 4,190 | 4,130 | 4,140 | +25 | +0.6% | 129,100 |
| 2021/08/23 | 4,050 | 4,125 | 4,030 | 4,115 | +120 | +3% | 179,100 |
| 2021/08/20 | 4,000 | 4,090 | 3,985 | 3,995 | +5 | +0.1% | 118,700 |
| 2021/08/19 | 4,010 | 4,050 | 3,990 | 3,990 | -55 | -1.4% | 161,500 |
| 2021/08/18 | 4,000 | 4,065 | 3,955 | 4,045 | -5 | -0.1% | 189,000 |
| 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 |
951～
1000
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
