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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/03 | 3,960 | 4,050 | 3,960 | 4,040 | +85 | +2.1% | 253,500 |
| 2021/06/02 | 3,910 | 3,970 | 3,845 | 3,955 | +65 | +1.7% | 163,800 |
| 2021/06/01 | 3,910 | 3,920 | 3,860 | 3,890 | +20 | +0.5% | 93,800 |
| 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 |
1001～
1050
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
