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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 3,920 | 3,925 | 3,850 | 3,850 | -65 | -1.7% | 167,000 |
| 2024/07/23 | 3,890 | 3,925 | 3,885 | 3,915 | +20 | +0.5% | 95,200 |
| 2024/07/22 | 3,955 | 3,955 | 3,890 | 3,895 | -60 | -1.5% | 165,500 |
| 2024/07/19 | 3,960 | 3,975 | 3,930 | 3,955 | -5 | -0.1% | 91,800 |
| 2024/07/18 | 3,980 | 4,000 | 3,910 | 3,960 | -90 | -2.2% | 313,800 |
| 2024/07/17 | 3,955 | 4,060 | 3,940 | 4,050 | +130 | +3.3% | 326,400 |
| 2024/07/16 | 3,930 | 3,955 | 3,905 | 3,920 | -10 | -0.3% | 158,000 |
| 2024/07/12 | 3,905 | 3,965 | 3,890 | 3,930 | +30 | +0.8% | 223,800 |
| 2024/07/11 | 3,895 | 3,915 | 3,875 | 3,900 | -45 | -1.1% | 216,300 |
| 2024/07/10 | 3,920 | 3,950 | 3,840 | 3,945 | ±0 | ±0% | 461,900 |
| 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 |
151～
200
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
