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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 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 |
201～
250
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
