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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/21 | 3,700 | 3,740 | 3,690 | 3,730 | +30 | +0.8% | 163,900 |
| 2024/08/20 | 3,655 | 3,725 | 3,650 | 3,700 | +45 | +1.2% | 124,900 |
| 2024/08/19 | 3,695 | 3,710 | 3,625 | 3,655 | -40 | -1.1% | 162,900 |
| 2024/08/16 | 3,670 | 3,745 | 3,665 | 3,695 | +85 | +2.4% | 172,500 |
| 2024/08/15 | 3,615 | 3,640 | 3,605 | 3,610 | -5 | -0.1% | 102,600 |
| 2024/08/14 | 3,610 | 3,665 | 3,580 | 3,615 | +15 | +0.4% | 106,400 |
| 2024/08/13 | 3,580 | 3,600 | 3,555 | 3,600 | +20 | +0.6% | 102,900 |
| 2024/08/09 | 3,615 | 3,650 | 3,525 | 3,580 | +20 | +0.6% | 185,000 |
| 2024/08/08 | 3,500 | 3,615 | 3,500 | 3,560 | +10 | +0.3% | 185,500 |
| 2024/08/07 | 3,500 | 3,635 | 3,485 | 3,550 | -35 | -1% | 230,500 |
| 2024/08/06 | 3,540 | 3,635 | 3,505 | 3,585 | +255 | +7.7% | 300,200 |
| 2024/08/05 | 3,545 | 3,605 | 3,290 | 3,330 | -355 | -9.6% | 510,400 |
| 2024/08/02 | 3,760 | 3,795 | 3,665 | 3,685 | -180 | -4.7% | 337,500 |
| 2024/08/01 | 3,885 | 3,890 | 3,805 | 3,865 | -30 | -0.8% | 163,300 |
| 2024/07/31 | 3,835 | 3,895 | 3,790 | 3,895 | +60 | +1.6% | 123,800 |
| 2024/07/30 | 3,840 | 3,845 | 3,790 | 3,835 | -50 | -1.3% | 146,800 |
| 2024/07/29 | 3,850 | 3,910 | 3,825 | 3,885 | +85 | +2.2% | 132,800 |
| 2024/07/26 | 3,825 | 3,850 | 3,780 | 3,800 | -10 | -0.3% | 122,200 |
| 2024/07/25 | 3,820 | 3,870 | 3,790 | 3,810 | -40 | -1% | 200,900 |
151～
200
件表示中 / 5876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 | 310,000円 | +3.4% | -16.5% | 0.65% | 36.23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 |
| バローＨＤ | 244,200円 | +5.6% | +7.0% | 2.87% | 9.19倍 | 0.75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 |
| コーナン商事 | 375,500円 | +4.4% | +3.0% | 3.46% | 7.41倍 | 0.65倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ロイヤルＨＤ | 255,200円 | +9.5% | +6.6% | 1.25% | 25.91倍 | 2.50倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ネクステージ | 155,800円 | +4.9% | +16.9% | 2.18% | 13.22倍 | 1.72倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
