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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 3,910 | 3,920 | 3,830 | 3,835 | -60 | -1.5% | 132,800 |
| 2024/01/23 | 3,895 | 3,930 | 3,885 | 3,895 | -5 | -0.1% | 152,100 |
| 2024/01/22 | 3,885 | 3,910 | 3,840 | 3,900 | +15 | +0.4% | 120,600 |
| 2024/01/19 | 3,925 | 3,965 | 3,865 | 3,885 | -20 | -0.5% | 158,300 |
| 2024/01/18 | 3,945 | 3,965 | 3,905 | 3,905 | -20 | -0.5% | 184,100 |
| 2024/01/17 | 3,740 | 3,950 | 3,740 | 3,925 | +170 | +4.5% | 418,400 |
| 2024/01/16 | 3,790 | 3,825 | 3,745 | 3,755 | -40 | -1.1% | 160,500 |
| 2024/01/15 | 3,810 | 3,820 | 3,745 | 3,795 | +80 | +2.2% | 267,700 |
| 2024/01/12 | 3,660 | 3,720 | 3,620 | 3,715 | +45 | +1.2% | 228,700 |
| 2024/01/11 | 3,615 | 3,680 | 3,600 | 3,670 | +75 | +2.1% | 247,300 |
| 2024/01/10 | 3,530 | 3,610 | 3,530 | 3,595 | +85 | +2.4% | 244,600 |
| 2024/01/09 | 3,440 | 3,515 | 3,440 | 3,510 | +100 | +2.9% | 245,600 |
| 2024/01/05 | 3,455 | 3,465 | 3,405 | 3,410 | -25 | -0.7% | 118,800 |
| 2024/01/04 | 3,410 | 3,440 | 3,365 | 3,435 | +25 | +0.7% | 137,200 |
| 2023/12/29 | 3,420 | 3,455 | 3,395 | 3,410 | -5 | -0.1% | 185,400 |
| 2023/12/28 | 3,380 | 3,415 | 3,360 | 3,415 | +50 | +1.5% | 168,300 |
| 2023/12/27 | 3,330 | 3,375 | 3,325 | 3,365 | +50 | +1.5% | 195,000 |
| 2023/12/26 | 3,295 | 3,320 | 3,290 | 3,315 | +15 | +0.5% | 111,900 |
| 2023/12/25 | 3,310 | 3,330 | 3,290 | 3,300 | +10 | +0.3% | 149,300 |
| 2023/12/22 | 3,295 | 3,315 | 3,275 | 3,290 | -5 | -0.2% | 131,000 |
| 2023/12/21 | 3,290 | 3,300 | 3,270 | 3,295 | -15 | -0.5% | 122,000 |
| 2023/12/20 | 3,350 | 3,350 | 3,300 | 3,310 | -45 | -1.3% | 206,900 |
| 2023/12/19 | 3,310 | 3,365 | 3,310 | 3,355 | +50 | +1.5% | 209,700 |
| 2023/12/18 | 3,265 | 3,320 | 3,245 | 3,305 | +45 | +1.4% | 226,900 |
| 2023/12/15 | 3,335 | 3,360 | 3,255 | 3,260 | -75 | -2.2% | 426,100 |
| 2023/12/14 | 3,355 | 3,405 | 3,310 | 3,335 | -10 | -0.3% | 406,300 |
| 2023/12/13 | 3,435 | 3,465 | 3,310 | 3,345 | -280 | -7.7% | 1,282,400 |
| 2023/12/12 | 3,665 | 3,690 | 3,610 | 3,625 | -60 | -1.6% | 206,200 |
| 2023/12/11 | 3,640 | 3,685 | 3,630 | 3,685 | +45 | +1.2% | 136,700 |
| 2023/12/08 | 3,700 | 3,720 | 3,635 | 3,640 | -55 | -1.5% | 114,500 |
| 2023/12/07 | 3,760 | 3,760 | 3,685 | 3,695 | -85 | -2.2% | 130,600 |
| 2023/12/06 | 3,735 | 3,790 | 3,725 | 3,780 | +40 | +1.1% | 101,800 |
| 2023/12/05 | 3,785 | 3,795 | 3,740 | 3,740 | -50 | -1.3% | 111,800 |
| 2023/12/04 | 3,710 | 3,805 | 3,710 | 3,790 | +60 | +1.6% | 160,500 |
| 2023/12/01 | 3,705 | 3,755 | 3,695 | 3,730 | +55 | +1.5% | 154,600 |
| 2023/11/30 | 3,665 | 3,695 | 3,625 | 3,675 | +5 | +0.1% | 114,100 |
| 2023/11/29 | 3,720 | 3,735 | 3,655 | 3,670 | -60 | -1.6% | 105,800 |
| 2023/11/28 | 3,720 | 3,740 | 3,700 | 3,730 | -20 | -0.5% | 92,200 |
| 2023/11/27 | 3,755 | 3,755 | 3,690 | 3,750 | +10 | +0.3% | 135,600 |
| 2023/11/24 | 3,680 | 3,770 | 3,680 | 3,740 | +75 | +2% | 266,000 |
| 2023/11/22 | 3,650 | 3,680 | 3,650 | 3,665 | ±0 | ±0% | 55,200 |
| 2023/11/21 | 3,640 | 3,670 | 3,630 | 3,665 | +15 | +0.4% | 79,700 |
| 2023/11/20 | 3,610 | 3,675 | 3,610 | 3,650 | +40 | +1.1% | 138,600 |
| 2023/11/17 | 3,570 | 3,610 | 3,545 | 3,610 | +40 | +1.1% | 78,200 |
| 2023/11/16 | 3,600 | 3,615 | 3,570 | 3,570 | -35 | -1% | 94,700 |
| 2023/11/15 | 3,570 | 3,610 | 3,565 | 3,605 | +40 | +1.1% | 128,000 |
| 2023/11/14 | 3,550 | 3,595 | 3,540 | 3,565 | +35 | +1% | 114,200 |
| 2023/11/13 | 3,535 | 3,580 | 3,520 | 3,530 | +5 | +0.1% | 137,400 |
| 2023/11/10 | 3,500 | 3,525 | 3,480 | 3,525 | +5 | +0.1% | 110,000 |
| 2023/11/09 | 3,510 | 3,520 | 3,460 | 3,520 | +25 | +0.7% | 151,200 |
201～
250
件表示中 / 5753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 |
| アインＨＤ | 490,600円 | +13.4% | -6.4% | 1.63% | 17.18倍 | 1.27倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| ライフコーポ | 340,000円 | +5.4% | +2.2% | 2.94% | 9.39倍 | 1.11倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 壱番屋 | 101,600円 | +11.5% | +7.5% | 1.57% | 52.29倍 | 5.11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 |
| 大黒天 | 1,085,000円 | +8.3% | +12.1% | 0.30% | 23.66倍 | 2.74倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
