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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 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 |
301～
350
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
