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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 4,805 | 4,815 | 4,720 | 4,720 | -110 | -2.3% | 1,187,300 |
| 2024/04/24 | 4,835 | 4,870 | 4,770 | 4,830 | +10 | +0.2% | 326,400 |
| 2024/04/23 | 4,750 | 4,920 | 4,745 | 4,820 | +95 | +2% | 494,700 |
| 2024/04/22 | 4,670 | 4,740 | 4,610 | 4,725 | +85 | +1.8% | 460,100 |
| 2024/04/19 | 4,730 | 4,740 | 4,570 | 4,640 | -150 | -3.1% | 550,600 |
| 2024/04/18 | 4,860 | 4,915 | 4,780 | 4,790 | -45 | -0.9% | 381,000 |
| 2024/04/17 | 4,945 | 4,995 | 4,825 | 4,835 | -135 | -2.7% | 412,900 |
| 2024/04/16 | 5,180 | 5,200 | 4,900 | 4,970 | -290 | -5.5% | 559,000 |
| 2024/04/15 | 5,300 | 5,300 | 5,200 | 5,260 | -50 | -0.9% | 207,300 |
| 2024/04/12 | 5,200 | 5,310 | 5,170 | 5,310 | +110 | +2.1% | 260,500 |
| 2024/04/11 | 5,230 | 5,270 | 5,160 | 5,200 | -30 | -0.6% | 320,900 |
| 2024/04/10 | 5,130 | 5,250 | 5,110 | 5,230 | +160 | +3.2% | 412,500 |
| 2024/04/09 | 4,920 | 5,080 | 4,910 | 5,070 | +170 | +3.5% | 422,600 |
| 2024/04/08 | 4,875 | 4,905 | 4,840 | 4,900 | +45 | +0.9% | 348,800 |
| 2024/04/05 | 4,870 | 4,930 | 4,815 | 4,855 | -85 | -1.7% | 392,600 |
| 2024/04/04 | 4,855 | 4,940 | 4,790 | 4,940 | +110 | +2.3% | 369,800 |
| 2024/04/03 | 4,780 | 4,860 | 4,760 | 4,830 | +40 | +0.8% | 302,200 |
| 2024/04/02 | 4,835 | 4,835 | 4,765 | 4,790 | -55 | -1.1% | 196,100 |
| 2024/04/01 | 4,835 | 4,870 | 4,800 | 4,845 | +65 | +1.4% | 252,000 |
| 2024/03/29 | 4,710 | 4,800 | 4,710 | 4,780 | +110 | +2.4% | 352,400 |
| 2024/03/28 | 4,705 | 4,730 | 4,655 | 4,670 | -30 | -0.6% | 371,400 |
| 2024/03/27 | 4,645 | 4,735 | 4,585 | 4,700 | +90 | +2% | 497,700 |
| 2024/03/26 | 4,590 | 4,640 | 4,535 | 4,610 | +5 | +0.1% | 300,700 |
| 2024/03/25 | 4,645 | 4,680 | 4,605 | 4,605 | -70 | -1.5% | 403,400 |
| 2024/03/22 | 4,535 | 4,680 | 4,535 | 4,675 | +220 | +4.9% | 431,600 |
| 2024/03/21 | 4,535 | 4,570 | 4,455 | 4,455 | -50 | -1.1% | 349,000 |
| 2024/03/19 | 4,500 | 4,530 | 4,450 | 4,505 | +45 | +1% | 264,400 |
| 2024/03/18 | 4,480 | 4,495 | 4,400 | 4,460 | +75 | +1.7% | 250,900 |
| 2024/03/15 | 4,410 | 4,450 | 4,365 | 4,385 | -25 | -0.6% | 200,200 |
| 2024/03/14 | 4,500 | 4,505 | 4,330 | 4,410 | -175 | -3.8% | 452,700 |
| 2024/03/13 | 4,200 | 4,600 | 4,160 | 4,585 | +180 | +4.1% | 803,100 |
| 2024/03/12 | 4,310 | 4,405 | 4,265 | 4,405 | +85 | +2% | 323,300 |
| 2024/03/11 | 4,320 | 4,335 | 4,250 | 4,320 | -15 | -0.3% | 226,600 |
| 2024/03/08 | 4,250 | 4,350 | 4,215 | 4,335 | +45 | +1% | 353,900 |
| 2024/03/07 | 4,030 | 4,290 | 4,020 | 4,290 | +320 | +8.1% | 667,600 |
| 2024/03/06 | 3,950 | 3,995 | 3,920 | 3,970 | -35 | -0.9% | 175,100 |
| 2024/03/05 | 3,980 | 4,030 | 3,955 | 4,005 | +50 | +1.3% | 171,000 |
| 2024/03/04 | 3,920 | 3,970 | 3,900 | 3,955 | +35 | +0.9% | 136,200 |
| 2024/03/01 | 3,970 | 3,970 | 3,920 | 3,920 | -55 | -1.4% | 168,200 |
| 2024/02/29 | 4,070 | 4,070 | 3,965 | 3,975 | -95 | -2.3% | 161,300 |
| 2024/02/28 | 4,035 | 4,095 | 4,025 | 4,070 | +20 | +0.5% | 118,000 |
| 2024/02/27 | 4,075 | 4,095 | 4,025 | 4,050 | -15 | -0.4% | 120,400 |
| 2024/02/26 | 4,080 | 4,105 | 4,060 | 4,065 | -10 | -0.2% | 111,600 |
| 2024/02/22 | 4,080 | 4,090 | 4,040 | 4,075 | ±0 | ±0% | 107,400 |
| 2024/02/21 | 4,050 | 4,100 | 4,035 | 4,075 | +40 | +1% | 157,200 |
| 2024/02/20 | 4,100 | 4,100 | 4,020 | 4,035 | -65 | -1.6% | 95,300 |
| 2024/02/19 | 3,970 | 4,100 | 3,955 | 4,100 | +125 | +3.1% | 215,100 |
| 2024/02/16 | 3,865 | 3,990 | 3,850 | 3,975 | +130 | +3.4% | 221,000 |
| 2024/02/15 | 3,895 | 3,915 | 3,835 | 3,845 | -40 | -1% | 227,000 |
| 2024/02/14 | 3,900 | 3,930 | 3,870 | 3,885 | -40 | -1% | 211,400 |
151～
200
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% | 44.63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% | - | 1.12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
