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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 3,785 | 3,800 | 3,715 | 3,730 | -60 | -1.6% | 323,600 |
| 2025/08/18 | 3,800 | 3,830 | 3,770 | 3,790 | -10 | -0.3% | 241,200 |
| 2025/08/15 | 3,840 | 3,850 | 3,800 | 3,800 | -65 | -1.7% | 226,800 |
| 2025/08/14 | 3,895 | 3,900 | 3,825 | 3,865 | -50 | -1.3% | 251,900 |
| 2025/08/13 | 3,925 | 3,935 | 3,870 | 3,915 | -30 | -0.8% | 338,600 |
| 2025/08/12 | 4,000 | 4,010 | 3,925 | 3,945 | -55 | -1.4% | 289,800 |
| 2025/08/08 | 4,000 | 4,025 | 3,960 | 4,000 | -15 | -0.4% | 179,100 |
| 2025/08/07 | 4,000 | 4,045 | 3,965 | 4,015 | -25 | -0.6% | 255,300 |
| 2025/08/06 | 4,125 | 4,125 | 3,870 | 4,040 | -120 | -2.9% | 848,600 |
| 2025/08/05 | 4,130 | 4,195 | 4,125 | 4,160 | +40 | +1% | 213,700 |
| 2025/08/04 | 4,125 | 4,150 | 4,100 | 4,120 | -50 | -1.2% | 128,300 |
| 2025/08/01 | 4,160 | 4,190 | 4,100 | 4,170 | +5 | +0.1% | 170,300 |
| 2025/07/31 | 4,140 | 4,165 | 4,115 | 4,165 | +50 | +1.2% | 192,200 |
| 2025/07/30 | 4,115 | 4,130 | 4,075 | 4,115 | +25 | +0.6% | 209,400 |
| 2025/07/29 | 4,035 | 4,130 | 4,015 | 4,090 | +45 | +1.1% | 287,200 |
| 2025/07/28 | 4,070 | 4,195 | 4,035 | 4,045 | -5 | -0.1% | 542,100 |
| 2025/07/25 | 4,000 | 4,085 | 3,995 | 4,050 | +110 | +2.8% | 447,200 |
| 2025/07/24 | 3,900 | 3,955 | 3,875 | 3,940 | +25 | +0.6% | 192,000 |
| 2025/07/23 | 3,925 | 3,985 | 3,890 | 3,915 | +60 | +1.6% | 463,200 |
| 2025/07/22 | 3,665 | 3,855 | 3,665 | 3,855 | +190 | +5.2% | 469,900 |
| 2025/07/18 | 3,655 | 3,690 | 3,640 | 3,665 | +20 | +0.5% | 207,900 |
| 2025/07/17 | 3,585 | 3,645 | 3,585 | 3,645 | +60 | +1.7% | 162,600 |
| 2025/07/16 | 3,525 | 3,590 | 3,510 | 3,585 | +60 | +1.7% | 151,200 |
| 2025/07/15 | 3,565 | 3,615 | 3,525 | 3,525 | -25 | -0.7% | 155,600 |
| 2025/07/14 | 3,555 | 3,580 | 3,520 | 3,550 | -10 | -0.3% | 123,100 |
| 2025/07/11 | 3,595 | 3,635 | 3,545 | 3,560 | -35 | -1% | 150,300 |
| 2025/07/10 | 3,575 | 3,620 | 3,540 | 3,595 | +20 | +0.6% | 234,600 |
| 2025/07/09 | 3,575 | 3,580 | 3,525 | 3,575 | +15 | +0.4% | 149,600 |
| 2025/07/08 | 3,580 | 3,595 | 3,515 | 3,560 | -10 | -0.3% | 342,000 |
| 2025/07/07 | 3,480 | 3,655 | 3,470 | 3,570 | +95 | +2.7% | 679,300 |
| 2025/07/04 | 3,460 | 3,485 | 3,410 | 3,475 | +15 | +0.4% | 163,300 |
| 2025/07/03 | 3,430 | 3,470 | 3,365 | 3,460 | -20 | -0.6% | 167,100 |
| 2025/07/02 | 3,490 | 3,510 | 3,455 | 3,480 | -35 | -1% | 196,300 |
| 2025/07/01 | 3,540 | 3,575 | 3,505 | 3,515 | -25 | -0.7% | 186,300 |
| 2025/06/30 | 3,565 | 3,595 | 3,535 | 3,540 | +5 | +0.1% | 261,800 |
| 2025/06/27 | 3,600 | 3,615 | 3,535 | 3,535 | -60 | -1.7% | 327,300 |
| 2025/06/26 | 3,545 | 3,595 | 3,545 | 3,595 | +65 | +1.8% | 232,500 |
| 2025/06/25 | 3,600 | 3,600 | 3,450 | 3,530 | -5 | -0.1% | 405,000 |
| 2025/06/24 | 3,575 | 3,620 | 3,525 | 3,535 | -10 | -0.3% | 447,300 |
| 2025/06/23 | 3,365 | 3,620 | 3,365 | 3,545 | +180 | +5.3% | 922,200 |
| 2025/06/20 | 3,330 | 3,390 | 3,320 | 3,365 | +30 | +0.9% | 423,000 |
| 2025/06/19 | 3,300 | 3,355 | 3,290 | 3,335 | +35 | +1.1% | 208,300 |
| 2025/06/18 | 3,280 | 3,350 | 3,280 | 3,300 | +35 | +1.1% | 281,000 |
| 2025/06/17 | 3,265 | 3,335 | 3,160 | 3,265 | +50 | +1.6% | 488,900 |
| 2025/06/16 | 3,085 | 3,285 | 3,060 | 3,215 | +20 | +0.6% | 933,700 |
| 2025/06/13 | 3,190 | 3,270 | 3,175 | 3,195 | +15 | +0.5% | 394,200 |
| 2025/06/12 | 3,210 | 3,235 | 3,180 | 3,180 | -30 | -0.9% | 193,800 |
| 2025/06/11 | 3,205 | 3,250 | 3,200 | 3,210 | +5 | +0.2% | 211,700 |
| 2025/06/10 | 3,210 | 3,220 | 3,185 | 3,205 | -5 | -0.2% | 173,800 |
| 2025/06/09 | 3,200 | 3,220 | 3,175 | 3,210 | +5 | +0.2% | 173,500 |
1～
50
件表示中 / 5937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 | 373,000円 | +3.4% | -16.5% | 0.54% | 43.60倍 | 2.45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 |
| ＡＯＫＩ ＨＤ | 178,500円 | +2.8% | +10.9% | 4.48% | 15.64倍 | 1.06倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ベルク | 740,000円 | +6.8% | +5.0% | 1.68% | 12.39倍 | 1.40倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| アダストリア | 309,500円 | +4.1% | +19.0% | 2.91% | 11.51倍 | 1.85倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ゲンキードラ | 481,000円 | +10.5% | +8.1% | 0.27% | 19.49倍 | 2.75倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
市場注目の銘柄
チャート関連のコラム
