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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,035 | 4,055 | 4,015 | 4,045 | +15 | +0.4% | 93,600 |
| 2024/11/01 | 3,970 | 4,030 | 3,950 | 4,030 | +5 | +0.1% | 144,500 |
| 2024/10/31 | 4,030 | 4,050 | 3,965 | 4,025 | -20 | -0.5% | 158,900 |
| 2024/10/30 | 4,005 | 4,075 | 4,005 | 4,045 | +50 | +1.3% | 282,600 |
| 2024/10/29 | 3,980 | 4,025 | 3,945 | 3,995 | +25 | +0.6% | 235,600 |
| 2024/10/28 | 3,910 | 3,990 | 3,910 | 3,970 | +60 | +1.5% | 196,300 |
| 2024/10/25 | 3,910 | 3,950 | 3,885 | 3,910 | +15 | +0.4% | 105,200 |
| 2024/10/24 | 3,885 | 3,915 | 3,875 | 3,895 | -20 | -0.5% | 89,400 |
| 2024/10/23 | 3,870 | 3,920 | 3,860 | 3,915 | +50 | +1.3% | 130,800 |
| 2024/10/22 | 3,930 | 3,930 | 3,865 | 3,865 | -70 | -1.8% | 119,900 |
| 2024/10/21 | 3,830 | 3,945 | 3,825 | 3,935 | +125 | +3.3% | 184,400 |
| 2024/10/18 | 3,800 | 3,830 | 3,785 | 3,810 | +10 | +0.3% | 110,900 |
| 2024/10/17 | 3,815 | 3,820 | 3,780 | 3,800 | -15 | -0.4% | 104,100 |
| 2024/10/16 | 3,865 | 3,875 | 3,810 | 3,815 | -75 | -1.9% | 131,600 |
| 2024/10/15 | 3,885 | 3,915 | 3,855 | 3,890 | +25 | +0.6% | 124,400 |
| 2024/10/11 | 3,925 | 3,975 | 3,865 | 3,865 | -45 | -1.2% | 140,800 |
| 2024/10/10 | 3,945 | 3,950 | 3,880 | 3,910 | -30 | -0.8% | 183,900 |
| 2024/10/09 | 3,845 | 3,940 | 3,840 | 3,940 | +140 | +3.7% | 250,200 |
| 2024/10/08 | 3,860 | 3,860 | 3,795 | 3,800 | -80 | -2.1% | 115,600 |
| 2024/10/07 | 3,870 | 3,900 | 3,825 | 3,880 | +40 | +1% | 180,800 |
| 2024/10/04 | 3,795 | 3,890 | 3,790 | 3,840 | +80 | +2.1% | 224,000 |
| 2024/10/03 | 3,755 | 3,805 | 3,755 | 3,760 | +50 | +1.3% | 133,100 |
| 2024/10/02 | 3,760 | 3,840 | 3,700 | 3,710 | -60 | -1.6% | 187,600 |
| 2024/10/01 | 3,780 | 3,800 | 3,760 | 3,770 | +10 | +0.3% | 112,500 |
| 2024/09/30 | 3,745 | 3,815 | 3,735 | 3,760 | -55 | -1.4% | 144,400 |
| 2024/09/27 | 3,770 | 3,830 | 3,750 | 3,815 | +50 | +1.3% | 188,700 |
| 2024/09/26 | 3,710 | 3,765 | 3,685 | 3,765 | +85 | +2.3% | 179,300 |
| 2024/09/25 | 3,685 | 3,690 | 3,635 | 3,680 | -10 | -0.3% | 111,700 |
| 2024/09/24 | 3,735 | 3,735 | 3,675 | 3,690 | -25 | -0.7% | 113,900 |
| 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 |
101～
150
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
