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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,940 | 3,965 | 3,920 | 3,945 | +10 | +0.3% | 170,800 |
| 2024/07/08 | 4,040 | 4,040 | 3,925 | 3,935 | -110 | -2.7% | 359,800 |
| 2024/07/05 | 4,000 | 4,050 | 3,990 | 4,045 | -5 | -0.1% | 252,800 |
| 2024/07/04 | 4,035 | 4,060 | 4,015 | 4,050 | +35 | +0.9% | 182,100 |
| 2024/07/03 | 4,040 | 4,045 | 3,990 | 4,015 | -25 | -0.6% | 167,300 |
| 2024/07/02 | 4,025 | 4,050 | 3,985 | 4,040 | ±0 | ±0% | 277,500 |
| 2024/07/01 | 4,055 | 4,070 | 4,020 | 4,040 | -5 | -0.1% | 291,000 |
| 2024/06/28 | 4,300 | 4,300 | 4,035 | 4,045 | -300 | -6.9% | 1,115,500 |
| 2024/06/27 | 4,340 | 4,380 | 4,325 | 4,345 | -25 | -0.6% | 82,400 |
| 2024/06/26 | 4,365 | 4,390 | 4,330 | 4,370 | -5 | -0.1% | 99,800 |
| 2024/06/25 | 4,385 | 4,430 | 4,335 | 4,375 | -10 | -0.2% | 127,400 |
| 2024/06/24 | 4,450 | 4,480 | 4,355 | 4,385 | -80 | -1.8% | 160,600 |
| 2024/06/21 | 4,390 | 4,495 | 4,390 | 4,465 | +75 | +1.7% | 202,700 |
| 2024/06/20 | 4,435 | 4,440 | 4,360 | 4,390 | -45 | -1% | 135,200 |
| 2024/06/19 | 4,495 | 4,505 | 4,395 | 4,435 | -25 | -0.6% | 298,000 |
| 2024/06/18 | 4,325 | 4,510 | 4,325 | 4,460 | +160 | +3.7% | 420,300 |
| 2024/06/17 | 4,310 | 4,380 | 4,300 | 4,300 | ±0 | ±0% | 254,100 |
| 2024/06/14 | 4,180 | 4,305 | 4,175 | 4,300 | +105 | +2.5% | 254,900 |
| 2024/06/13 | 4,260 | 4,275 | 4,195 | 4,195 | -5 | -0.1% | 223,100 |
| 2024/06/12 | 4,270 | 4,315 | 4,170 | 4,200 | -140 | -3.2% | 704,600 |
| 2024/06/11 | 4,580 | 4,595 | 4,305 | 4,340 | -100 | -2.3% | 1,232,800 |
| 2024/06/10 | 4,405 | 4,475 | 4,370 | 4,440 | +55 | +1.3% | 381,600 |
| 2024/06/07 | 4,450 | 4,540 | 4,380 | 4,385 | -30 | -0.7% | 428,000 |
| 2024/06/06 | 4,670 | 4,670 | 4,380 | 4,415 | -290 | -6.2% | 600,600 |
| 2024/06/05 | 4,670 | 4,740 | 4,655 | 4,705 | +5 | +0.1% | 113,900 |
| 2024/06/04 | 4,715 | 4,740 | 4,660 | 4,700 | -35 | -0.7% | 92,100 |
| 2024/06/03 | 4,815 | 4,835 | 4,710 | 4,735 | -95 | -2% | 137,100 |
| 2024/05/31 | 4,745 | 4,830 | 4,745 | 4,830 | +60 | +1.3% | 144,800 |
| 2024/05/30 | 4,650 | 4,785 | 4,650 | 4,770 | +70 | +1.5% | 130,900 |
| 2024/05/29 | 4,810 | 4,840 | 4,700 | 4,700 | -140 | -2.9% | 129,300 |
| 2024/05/28 | 4,880 | 4,885 | 4,820 | 4,840 | -40 | -0.8% | 75,000 |
| 2024/05/27 | 4,850 | 4,880 | 4,830 | 4,880 | +30 | +0.6% | 62,400 |
| 2024/05/24 | 4,815 | 4,925 | 4,805 | 4,850 | -25 | -0.5% | 103,800 |
| 2024/05/23 | 4,910 | 4,935 | 4,850 | 4,875 | +25 | +0.5% | 121,600 |
| 2024/05/22 | 4,930 | 4,960 | 4,840 | 4,850 | -115 | -2.3% | 120,300 |
| 2024/05/21 | 4,985 | 5,050 | 4,875 | 4,965 | -10 | -0.2% | 147,500 |
| 2024/05/20 | 4,990 | 5,000 | 4,955 | 4,975 | -5 | -0.1% | 143,700 |
| 2024/05/17 | 4,895 | 5,020 | 4,880 | 4,980 | +125 | +2.6% | 240,000 |
| 2024/05/16 | 4,870 | 4,910 | 4,805 | 4,855 | ±0 | ±0% | 140,400 |
| 2024/05/15 | 4,900 | 4,905 | 4,820 | 4,855 | -25 | -0.5% | 123,100 |
| 2024/05/14 | 4,755 | 4,880 | 4,755 | 4,880 | +80 | +1.7% | 140,200 |
| 2024/05/13 | 4,650 | 4,800 | 4,640 | 4,800 | +140 | +3% | 177,500 |
| 2024/05/10 | 4,600 | 4,695 | 4,600 | 4,660 | +45 | +1% | 181,100 |
| 2024/05/09 | 4,610 | 4,665 | 4,545 | 4,615 | -15 | -0.3% | 189,800 |
| 2024/05/08 | 4,875 | 4,885 | 4,620 | 4,630 | -245 | -5% | 297,900 |
| 2024/05/07 | 4,865 | 4,930 | 4,865 | 4,875 | +30 | +0.6% | 139,400 |
| 2024/05/02 | 4,900 | 4,930 | 4,775 | 4,845 | -60 | -1.2% | 178,600 |
| 2024/05/01 | 4,840 | 4,910 | 4,810 | 4,905 | ±0 | ±0% | 189,900 |
| 2024/04/30 | 4,785 | 4,945 | 4,740 | 4,905 | +65 | +1.3% | 334,500 |
| 2024/04/26 | 4,790 | 4,850 | 4,730 | 4,840 | +120 | +2.5% | 1,006,400 |
101～
150
件表示中 / 5766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 | 393,000円 | +10.7% | +108.2% | 0.51% | 44.62倍 | 2.70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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 83,300円 | +3.0% | -15.6% | 1.92% | - | 1.11倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| 西松屋チェ | 237,100円 | +6.1% | +11.2% | 1.27% | 15.14倍 | 1.61倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 101,800円 | +11.5% | +7.5% | 1.57% | 52.39倍 | 5.12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 |
| アークス | 259,500円 | +3.6% | +2.0% | 2.62% | 12.08倍 | 0.78倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
