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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 3,870 | 3,915 | 3,785 | 3,845 | -35 | -0.9% | 247,800 |
| 2021/05/11 | 3,900 | 3,935 | 3,855 | 3,880 | -20 | -0.5% | 202,000 |
| 2021/05/10 | 4,045 | 4,070 | 3,860 | 3,900 | -115 | -2.9% | 351,000 |
| 2021/05/07 | 3,895 | 4,030 | 3,890 | 4,015 | +120 | +3.1% | 427,400 |
| 2021/05/06 | 3,830 | 3,900 | 3,830 | 3,895 | +65 | +1.7% | 305,100 |
| 2021/04/30 | 3,795 | 3,860 | 3,770 | 3,830 | +30 | +0.8% | 307,200 |
| 2021/04/28 | 3,755 | 3,845 | 3,625 | 3,800 | -3,830 | -50.2% | 1,091,600 |
| 2021/04/27 | 7,710 | 7,740 | 7,580 | 7,630 | -90 | -1.2% | 431,500 |
| 2021/04/26 | 7,680 | 7,730 | 7,530 | 7,720 | +10 | +0.1% | 265,200 |
| 2021/04/23 | 7,640 | 7,710 | 7,560 | 7,710 | +40 | +0.5% | 164,500 |
| 2021/04/22 | 7,560 | 7,720 | 7,560 | 7,670 | +200 | +2.7% | 147,600 |
| 2021/04/21 | 7,530 | 7,570 | 7,420 | 7,470 | -110 | -1.5% | 147,900 |
| 2021/04/20 | 7,590 | 7,680 | 7,530 | 7,580 | -60 | -0.8% | 141,700 |
| 2021/04/19 | 7,860 | 7,900 | 7,630 | 7,640 | -190 | -2.4% | 247,600 |
| 2021/04/16 | 7,790 | 7,860 | 7,700 | 7,830 | +90 | +1.2% | 200,300 |
| 2021/04/15 | 7,770 | 7,880 | 7,730 | 7,740 | -60 | -0.8% | 161,800 |
| 2021/04/14 | 8,050 | 8,050 | 7,800 | 7,800 | -320 | -3.9% | 306,000 |
| 2021/04/13 | 8,200 | 8,200 | 8,030 | 8,120 | -100 | -1.2% | 231,300 |
| 2021/04/12 | 8,340 | 8,340 | 8,190 | 8,220 | -70 | -0.8% | 162,000 |
| 2021/04/09 | 8,230 | 8,350 | 8,210 | 8,290 | +170 | +2.1% | 196,600 |
| 2021/04/08 | 8,190 | 8,200 | 8,000 | 8,120 | -20 | -0.2% | 153,400 |
| 2021/04/07 | 8,060 | 8,230 | 8,000 | 8,140 | +140 | +1.8% | 237,300 |
| 2021/04/06 | 7,970 | 8,090 | 7,900 | 8,000 | +70 | +0.9% | 243,100 |
| 2021/04/05 | 7,630 | 7,950 | 7,630 | 7,930 | +410 | +5.5% | 334,900 |
| 2021/04/02 | 7,420 | 7,530 | 7,360 | 7,520 | +150 | +2% | 219,900 |
| 2021/04/01 | 7,440 | 7,440 | 7,270 | 7,370 | -80 | -1.1% | 260,900 |
| 2021/03/31 | 7,340 | 7,510 | 7,310 | 7,450 | +120 | +1.6% | 135,700 |
| 2021/03/30 | 7,260 | 7,450 | 7,220 | 7,330 | +10 | +0.1% | 128,000 |
| 2021/03/29 | 7,400 | 7,410 | 7,220 | 7,320 | ±0 | ±0% | 128,300 |
| 2021/03/26 | 7,360 | 7,390 | 7,280 | 7,320 | +10 | +0.1% | 103,800 |
| 2021/03/25 | 7,180 | 7,330 | 7,160 | 7,310 | +190 | +2.7% | 86,600 |
| 2021/03/24 | 7,250 | 7,250 | 7,050 | 7,120 | -200 | -2.7% | 121,300 |
| 2021/03/23 | 7,490 | 7,500 | 7,310 | 7,320 | -150 | -2% | 110,200 |
| 2021/03/22 | 7,510 | 7,530 | 7,300 | 7,470 | -30 | -0.4% | 225,800 |
| 2021/03/19 | 7,400 | 7,530 | 7,270 | 7,500 | +430 | +6.1% | 470,800 |
| 2021/03/18 | 7,130 | 7,150 | 7,050 | 7,070 | +40 | +0.6% | 146,100 |
| 2021/03/17 | 6,880 | 7,030 | 6,880 | 7,030 | +160 | +2.3% | 136,100 |
| 2021/03/16 | 6,800 | 6,950 | 6,780 | 6,870 | +110 | +1.6% | 176,500 |
| 2021/03/15 | 6,770 | 6,790 | 6,630 | 6,760 | +90 | +1.3% | 188,400 |
| 2021/03/12 | 6,770 | 6,770 | 6,540 | 6,670 | -110 | -1.6% | 272,200 |
| 2021/03/11 | 6,890 | 6,890 | 6,700 | 6,780 | -120 | -1.7% | 289,800 |
| 2021/03/10 | 7,070 | 7,090 | 6,820 | 6,900 | -550 | -7.4% | 585,100 |
| 2021/03/09 | 7,600 | 7,600 | 7,410 | 7,450 | -80 | -1.1% | 100,800 |
| 2021/03/08 | 7,490 | 7,620 | 7,470 | 7,530 | +110 | +1.5% | 115,600 |
| 2021/03/05 | 7,380 | 7,420 | 7,220 | 7,420 | -50 | -0.7% | 118,000 |
| 2021/03/04 | 7,430 | 7,470 | 7,350 | 7,470 | -50 | -0.7% | 61,200 |
| 2021/03/03 | 7,350 | 7,560 | 7,330 | 7,520 | +140 | +1.9% | 78,300 |
| 2021/03/02 | 7,450 | 7,470 | 7,310 | 7,380 | -50 | -0.7% | 59,600 |
| 2021/03/01 | 7,290 | 7,450 | 7,200 | 7,430 | +260 | +3.6% | 94,600 |
| 2021/02/26 | 7,240 | 7,260 | 7,160 | 7,170 | -190 | -2.6% | 73,900 |
1051～
1100
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
