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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/13 | 3,925 | 3,935 | 3,850 | 3,925 | +70 | +1.8% | 285,300 |
| 2024/02/09 | 3,880 | 3,960 | 3,855 | 3,855 | -45 | -1.2% | 251,600 |
| 2024/02/08 | 3,905 | 3,910 | 3,855 | 3,900 | -40 | -1% | 111,200 |
| 2024/02/07 | 3,840 | 3,940 | 3,840 | 3,940 | +105 | +2.7% | 202,200 |
| 2024/02/06 | 3,950 | 3,950 | 3,830 | 3,835 | -115 | -2.9% | 230,200 |
| 2024/02/05 | 3,960 | 3,980 | 3,945 | 3,950 | +5 | +0.1% | 116,000 |
| 2024/02/02 | 3,930 | 3,960 | 3,910 | 3,945 | +45 | +1.2% | 117,100 |
| 2024/02/01 | 3,945 | 3,945 | 3,900 | 3,900 | -55 | -1.4% | 148,000 |
| 2024/01/31 | 3,945 | 3,970 | 3,915 | 3,955 | ±0 | ±0% | 155,200 |
| 2024/01/30 | 3,905 | 4,070 | 3,880 | 3,955 | +130 | +3.4% | 602,500 |
| 2024/01/29 | 3,810 | 3,855 | 3,800 | 3,825 | +40 | +1.1% | 78,500 |
| 2024/01/26 | 3,855 | 3,880 | 3,785 | 3,785 | -65 | -1.7% | 108,600 |
| 2024/01/25 | 3,840 | 3,885 | 3,835 | 3,850 | +15 | +0.4% | 106,800 |
| 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 |
251～
300
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
