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 |
|---|---|---|---|---|---|---|---|
| 2023/11/08 | 3,485 | 3,510 | 3,465 | 3,495 | +15 | +0.4% | 125,300 |
| 2023/11/07 | 3,590 | 3,595 | 3,470 | 3,480 | -135 | -3.7% | 189,900 |
| 2023/11/06 | 3,660 | 3,685 | 3,615 | 3,615 | -45 | -1.2% | 179,400 |
| 2023/11/02 | 3,645 | 3,660 | 3,605 | 3,660 | +25 | +0.7% | 179,200 |
| 2023/11/01 | 3,610 | 3,680 | 3,575 | 3,635 | +45 | +1.3% | 276,000 |
| 2023/10/31 | 3,475 | 3,590 | 3,450 | 3,590 | +115 | +3.3% | 256,500 |
| 2023/10/30 | 3,400 | 3,475 | 3,400 | 3,475 | +45 | +1.3% | 202,200 |
| 2023/10/27 | 3,395 | 3,445 | 3,365 | 3,430 | +55 | +1.6% | 207,900 |
| 2023/10/26 | 3,355 | 3,405 | 3,350 | 3,375 | ±0 | ±0% | 113,500 |
| 2023/10/25 | 3,350 | 3,410 | 3,330 | 3,375 | +45 | +1.4% | 139,300 |
| 2023/10/24 | 3,250 | 3,340 | 3,250 | 3,330 | +85 | +2.6% | 141,000 |
| 2023/10/23 | 3,250 | 3,260 | 3,235 | 3,245 | -10 | -0.3% | 84,500 |
| 2023/10/20 | 3,270 | 3,270 | 3,240 | 3,255 | -20 | -0.6% | 104,000 |
| 2023/10/19 | 3,300 | 3,315 | 3,275 | 3,275 | -45 | -1.4% | 63,300 |
| 2023/10/18 | 3,335 | 3,340 | 3,300 | 3,320 | -10 | -0.3% | 66,500 |
| 2023/10/17 | 3,325 | 3,350 | 3,310 | 3,330 | +45 | +1.4% | 94,500 |
| 2023/10/16 | 3,325 | 3,325 | 3,270 | 3,285 | -50 | -1.5% | 122,200 |
| 2023/10/13 | 3,370 | 3,370 | 3,330 | 3,335 | -55 | -1.6% | 72,100 |
| 2023/10/12 | 3,360 | 3,395 | 3,345 | 3,390 | +30 | +0.9% | 79,100 |
| 2023/10/11 | 3,410 | 3,415 | 3,360 | 3,360 | -50 | -1.5% | 74,100 |
| 2023/10/10 | 3,470 | 3,490 | 3,385 | 3,410 | -30 | -0.9% | 148,000 |
| 2023/10/06 | 3,405 | 3,460 | 3,395 | 3,440 | +80 | +2.4% | 194,800 |
| 2023/10/05 | 3,265 | 3,375 | 3,265 | 3,360 | +120 | +3.7% | 146,600 |
| 2023/10/04 | 3,275 | 3,310 | 3,240 | 3,240 | -60 | -1.8% | 147,500 |
| 2023/10/03 | 3,330 | 3,340 | 3,290 | 3,300 | -15 | -0.5% | 109,900 |
| 2023/10/02 | 3,390 | 3,395 | 3,315 | 3,315 | -80 | -2.4% | 133,700 |
| 2023/09/29 | 3,465 | 3,475 | 3,385 | 3,395 | -50 | -1.5% | 139,800 |
| 2023/09/28 | 3,490 | 3,500 | 3,440 | 3,445 | -85 | -2.4% | 147,000 |
| 2023/09/27 | 3,560 | 3,560 | 3,495 | 3,530 | -35 | -1% | 150,000 |
| 2023/09/26 | 3,550 | 3,585 | 3,540 | 3,565 | ±0 | ±0% | 104,100 |
| 2023/09/25 | 3,580 | 3,610 | 3,555 | 3,565 | ±0 | ±0% | 172,900 |
| 2023/09/22 | 3,525 | 3,575 | 3,495 | 3,565 | +40 | +1.1% | 255,200 |
| 2023/09/21 | 3,535 | 3,600 | 3,500 | 3,525 | +130 | +3.8% | 360,700 |
| 2023/09/20 | 3,450 | 3,465 | 3,395 | 3,395 | -70 | -2% | 191,300 |
| 2023/09/19 | 3,570 | 3,570 | 3,455 | 3,465 | -120 | -3.3% | 247,700 |
| 2023/09/15 | 3,650 | 3,655 | 3,585 | 3,585 | -25 | -0.7% | 252,400 |
| 2023/09/14 | 3,570 | 3,695 | 3,570 | 3,610 | +35 | +1% | 381,900 |
| 2023/09/13 | 3,605 | 3,630 | 3,530 | 3,575 | -20 | -0.6% | 468,400 |
| 2023/09/12 | 3,425 | 3,600 | 3,390 | 3,595 | +170 | +5% | 783,300 |
| 2023/09/11 | 3,330 | 3,430 | 3,300 | 3,425 | +210 | +6.5% | 1,186,500 |
| 2023/09/08 | 3,205 | 3,235 | 3,205 | 3,215 | -5 | -0.2% | 157,300 |
| 2023/09/07 | 3,235 | 3,245 | 3,205 | 3,220 | -30 | -0.9% | 167,400 |
| 2023/09/06 | 3,250 | 3,260 | 3,210 | 3,250 | +5 | +0.2% | 265,200 |
| 2023/09/05 | 3,210 | 3,245 | 3,205 | 3,245 | +30 | +0.9% | 224,800 |
| 2023/09/04 | 3,180 | 3,215 | 3,165 | 3,215 | +35 | +1.1% | 244,900 |
| 2023/09/01 | 3,160 | 3,180 | 3,150 | 3,180 | +20 | +0.6% | 147,300 |
| 2023/08/31 | 3,140 | 3,165 | 3,140 | 3,160 | +20 | +0.6% | 170,700 |
| 2023/08/30 | 3,115 | 3,140 | 3,100 | 3,140 | +15 | +0.5% | 109,500 |
| 2023/08/29 | 3,090 | 3,135 | 3,085 | 3,125 | +45 | +1.5% | 152,800 |
| 2023/08/28 | 3,095 | 3,105 | 3,060 | 3,080 | -15 | -0.5% | 118,700 |
251～
300
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 | 339,500円 | +5.4% | +2.2% | 2.95% | 9.38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 | 1,084,000円 | +8.3% | +12.1% | 0.30% | 23.63倍 | 2.73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
