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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 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 |
| 2023/08/25 | 3,080 | 3,125 | 3,080 | 3,095 | ±0 | ±0% | 123,600 |
| 2023/08/24 | 3,125 | 3,125 | 3,095 | 3,095 | -30 | -1% | 81,600 |
| 2023/08/23 | 3,085 | 3,135 | 3,085 | 3,125 | +40 | +1.3% | 201,800 |
| 2023/08/22 | 3,090 | 3,095 | 3,070 | 3,085 | -5 | -0.2% | 62,900 |
| 2023/08/21 | 3,060 | 3,095 | 3,060 | 3,090 | +30 | +1% | 77,200 |
| 2023/08/18 | 3,040 | 3,060 | 3,030 | 3,060 | +5 | +0.2% | 108,600 |
| 2023/08/17 | 3,065 | 3,070 | 3,030 | 3,055 | -10 | -0.3% | 192,500 |
| 2023/08/16 | 3,105 | 3,110 | 3,060 | 3,065 | -50 | -1.6% | 173,700 |
| 2023/08/15 | 3,155 | 3,155 | 3,105 | 3,115 | -45 | -1.4% | 124,800 |
| 2023/08/14 | 3,140 | 3,165 | 3,140 | 3,160 | +15 | +0.5% | 184,600 |
| 2023/08/10 | 3,125 | 3,150 | 3,120 | 3,145 | +30 | +1% | 132,700 |
| 2023/08/09 | 3,120 | 3,130 | 3,110 | 3,115 | -5 | -0.2% | 68,100 |
| 2023/08/08 | 3,145 | 3,150 | 3,110 | 3,120 | -25 | -0.8% | 151,900 |
| 2023/08/07 | 3,105 | 3,145 | 3,100 | 3,145 | +50 | +1.6% | 212,100 |
| 2023/08/04 | 3,065 | 3,110 | 3,065 | 3,095 | +25 | +0.8% | 202,000 |
| 2023/08/03 | 3,070 | 3,080 | 3,060 | 3,070 | -5 | -0.2% | 100,100 |
451～
500
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 | 374,500円 | +3.4% | -16.5% | 0.53% | 43.78倍 | 2.46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 | 178,800円 | +2.8% | +10.9% | 4.47% | 15.67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 | 744,000円 | +6.8% | +5.0% | 1.67% | 12.46倍 | 1.41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 | 478,500円 | +10.5% | +8.1% | 0.27% | 19.39倍 | 2.74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
