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 |
|---|---|---|---|---|---|---|---|
| 2025/12/16 | 3,185 | 3,245 | 3,165 | 3,180 | +15 | +0.5% | 287,900 |
| 2025/12/15 | 3,195 | 3,200 | 3,135 | 3,165 | -5 | -0.2% | 273,600 |
| 2025/12/12 | 3,140 | 3,205 | 3,125 | 3,170 | +20 | +0.6% | 371,000 |
| 2025/12/11 | 3,245 | 3,290 | 3,150 | 3,150 | -215 | -6.4% | 970,000 |
| 2025/12/10 | 3,425 | 3,430 | 3,365 | 3,365 | -45 | -1.3% | 187,800 |
| 2025/12/09 | 3,410 | 3,440 | 3,390 | 3,410 | ±0 | ±0% | 205,200 |
| 2025/12/08 | 3,385 | 3,410 | 3,375 | 3,410 | +25 | +0.7% | 147,800 |
| 2025/12/05 | 3,360 | 3,395 | 3,360 | 3,385 | +25 | +0.7% | 137,600 |
| 2025/12/04 | 3,320 | 3,365 | 3,320 | 3,360 | +40 | +1.2% | 101,900 |
| 2025/12/03 | 3,350 | 3,370 | 3,320 | 3,320 | -50 | -1.5% | 102,400 |
| 2025/12/02 | 3,345 | 3,370 | 3,335 | 3,370 | +25 | +0.7% | 81,600 |
| 2025/12/01 | 3,385 | 3,395 | 3,335 | 3,345 | -15 | -0.4% | 130,000 |
| 2025/11/28 | 3,350 | 3,385 | 3,350 | 3,360 | -10 | -0.3% | 119,400 |
| 2025/11/27 | 3,365 | 3,385 | 3,345 | 3,370 | +5 | +0.1% | 92,700 |
| 2025/11/26 | 3,355 | 3,385 | 3,350 | 3,365 | +35 | +1.1% | 102,900 |
| 2025/11/25 | 3,345 | 3,350 | 3,310 | 3,330 | -5 | -0.1% | 111,600 |
| 2025/11/21 | 3,280 | 3,340 | 3,280 | 3,335 | +65 | +2% | 135,500 |
| 2025/11/20 | 3,285 | 3,300 | 3,270 | 3,270 | -25 | -0.8% | 125,000 |
| 2025/11/19 | 3,290 | 3,335 | 3,290 | 3,295 | +30 | +0.9% | 135,100 |
| 2025/11/18 | 3,280 | 3,295 | 3,265 | 3,265 | -40 | -1.2% | 122,000 |
| 2025/11/17 | 3,330 | 3,340 | 3,285 | 3,305 | -55 | -1.6% | 177,600 |
| 2025/11/14 | 3,360 | 3,400 | 3,355 | 3,360 | -5 | -0.1% | 111,600 |
| 2025/11/13 | 3,360 | 3,380 | 3,350 | 3,365 | +20 | +0.6% | 75,500 |
| 2025/11/12 | 3,300 | 3,370 | 3,295 | 3,345 | +35 | +1.1% | 109,300 |
| 2025/11/11 | 3,280 | 3,325 | 3,260 | 3,310 | +45 | +1.4% | 146,900 |
| 2025/11/10 | 3,305 | 3,305 | 3,265 | 3,265 | -35 | -1.1% | 140,900 |
| 2025/11/07 | 3,245 | 3,310 | 3,245 | 3,300 | +55 | +1.7% | 175,300 |
| 2025/11/06 | 3,265 | 3,275 | 3,245 | 3,245 | ±0 | ±0% | 112,600 |
| 2025/11/05 | 3,270 | 3,285 | 3,235 | 3,245 | +5 | +0.2% | 166,400 |
| 2025/11/04 | 3,290 | 3,295 | 3,215 | 3,240 | -80 | -2.4% | 225,300 |
| 2025/10/31 | 3,320 | 3,325 | 3,285 | 3,320 | +10 | +0.3% | 204,800 |
| 2025/10/30 | 3,300 | 3,325 | 3,295 | 3,310 | -20 | -0.6% | 167,900 |
| 2025/10/29 | 3,380 | 3,390 | 3,330 | 3,330 | -60 | -1.8% | 234,500 |
| 2025/10/28 | 3,445 | 3,445 | 3,380 | 3,390 | -65 | -1.9% | 235,900 |
| 2025/10/27 | 3,455 | 3,465 | 3,425 | 3,455 | ±0 | ±0% | 131,200 |
| 2025/10/24 | 3,510 | 3,520 | 3,445 | 3,455 | -40 | -1.1% | 159,200 |
| 2025/10/23 | 3,520 | 3,530 | 3,495 | 3,495 | -25 | -0.7% | 106,400 |
| 2025/10/22 | 3,500 | 3,520 | 3,495 | 3,520 | +35 | +1% | 142,400 |
| 2025/10/21 | 3,450 | 3,495 | 3,450 | 3,485 | +15 | +0.4% | 122,400 |
| 2025/10/20 | 3,455 | 3,480 | 3,445 | 3,470 | +30 | +0.9% | 115,000 |
| 2025/10/17 | 3,450 | 3,470 | 3,420 | 3,440 | -30 | -0.9% | 232,600 |
| 2025/10/16 | 3,470 | 3,490 | 3,450 | 3,470 | +25 | +0.7% | 125,200 |
| 2025/10/15 | 3,465 | 3,485 | 3,445 | 3,445 | -15 | -0.4% | 135,500 |
| 2025/10/14 | 3,460 | 3,480 | 3,425 | 3,460 | ±0 | ±0% | 176,300 |
| 2025/10/10 | 3,450 | 3,475 | 3,430 | 3,460 | +5 | +0.1% | 185,200 |
| 2025/10/09 | 3,420 | 3,455 | 3,405 | 3,455 | +55 | +1.6% | 205,800 |
| 2025/10/08 | 3,355 | 3,425 | 3,355 | 3,400 | +60 | +1.8% | 195,800 |
| 2025/10/07 | 3,360 | 3,360 | 3,330 | 3,340 | -35 | -1% | 175,500 |
| 2025/10/06 | 3,375 | 3,385 | 3,335 | 3,375 | +25 | +0.7% | 250,800 |
| 2025/10/03 | 3,305 | 3,370 | 3,300 | 3,350 | +40 | +1.2% | 158,500 |
1～
50
件表示中 / 6017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 | 314,000円 | +4.9% | -15.8% | 0.96% | 41.60倍 | 2.00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 |
| ロイヤルＨＤ | 269,100円 | +9.5% | +6.6% | 1.19% | 27.32倍 | 2.63倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ハイデ日高 | 344,000円 | +7.9% | +6.2% | 1.34% | 30.21倍 | 5.29倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地が多い。直営出店が中心 |
| ＪＩＮＳＨＤ | 544,000円 | +14.9% | +6.3% | 2.11% | 14.40倍 | 4.00倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| イオン北海 | 89,900円 | +7.9% | +18.5% | 1.78% | 25.05倍 | 1.74倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
