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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 3,140 | 3,155 | 3,115 | 3,120 | -10 | -0.3% | 175,500 |
| 2023/05/22 | 3,120 | 3,140 | 3,100 | 3,130 | +5 | +0.2% | 170,600 |
| 2023/05/19 | 3,135 | 3,150 | 3,125 | 3,125 | -10 | -0.3% | 163,300 |
| 2023/05/18 | 3,180 | 3,185 | 3,125 | 3,135 | -50 | -1.6% | 321,700 |
| 2023/05/17 | 3,215 | 3,215 | 3,185 | 3,185 | -35 | -1.1% | 143,700 |
| 2023/05/16 | 3,220 | 3,230 | 3,210 | 3,220 | +15 | +0.5% | 114,900 |
| 2023/05/15 | 3,215 | 3,225 | 3,200 | 3,205 | -10 | -0.3% | 137,100 |
| 2023/05/12 | 3,180 | 3,215 | 3,175 | 3,215 | +30 | +0.9% | 145,800 |
| 2023/05/11 | 3,200 | 3,205 | 3,180 | 3,185 | -20 | -0.6% | 140,900 |
| 2023/05/10 | 3,240 | 3,245 | 3,200 | 3,205 | -20 | -0.6% | 133,600 |
| 2023/05/09 | 3,185 | 3,240 | 3,175 | 3,225 | +40 | +1.3% | 185,300 |
| 2023/05/08 | 3,210 | 3,215 | 3,170 | 3,185 | -25 | -0.8% | 206,800 |
| 2023/05/02 | 3,230 | 3,240 | 3,210 | 3,210 | -20 | -0.6% | 151,700 |
| 2023/05/01 | 3,255 | 3,265 | 3,215 | 3,230 | -20 | -0.6% | 194,200 |
| 2023/04/28 | 3,245 | 3,260 | 3,230 | 3,250 | +30 | +0.9% | 237,700 |
| 2023/04/27 | 3,290 | 3,290 | 3,210 | 3,220 | -100 | -3% | 1,004,000 |
| 2023/04/26 | 3,330 | 3,350 | 3,320 | 3,320 | -10 | -0.3% | 1,140,200 |
| 2023/04/25 | 3,340 | 3,350 | 3,325 | 3,330 | -15 | -0.4% | 405,700 |
| 2023/04/24 | 3,340 | 3,360 | 3,340 | 3,345 | +5 | +0.1% | 295,200 |
| 2023/04/21 | 3,365 | 3,370 | 3,340 | 3,340 | -30 | -0.9% | 238,100 |
| 2023/04/20 | 3,375 | 3,395 | 3,370 | 3,370 | -25 | -0.7% | 213,600 |
| 2023/04/19 | 3,400 | 3,400 | 3,385 | 3,395 | -5 | -0.1% | 120,200 |
| 2023/04/18 | 3,390 | 3,400 | 3,380 | 3,400 | +20 | +0.6% | 120,800 |
| 2023/04/17 | 3,370 | 3,400 | 3,370 | 3,380 | +10 | +0.3% | 169,900 |
| 2023/04/14 | 3,410 | 3,420 | 3,365 | 3,370 | -40 | -1.2% | 232,600 |
| 2023/04/13 | 3,350 | 3,410 | 3,335 | 3,410 | +60 | +1.8% | 270,800 |
| 2023/04/12 | 3,325 | 3,355 | 3,325 | 3,350 | +30 | +0.9% | 184,300 |
| 2023/04/11 | 3,335 | 3,350 | 3,315 | 3,320 | ±0 | ±0% | 177,300 |
| 2023/04/10 | 3,315 | 3,325 | 3,305 | 3,320 | +20 | +0.6% | 148,400 |
| 2023/04/07 | 3,280 | 3,310 | 3,265 | 3,300 | +45 | +1.4% | 218,600 |
| 2023/04/06 | 3,300 | 3,320 | 3,250 | 3,255 | -80 | -2.4% | 373,600 |
| 2023/04/05 | 3,320 | 3,355 | 3,315 | 3,335 | +10 | +0.3% | 226,000 |
| 2023/04/04 | 3,315 | 3,340 | 3,295 | 3,325 | +35 | +1.1% | 258,300 |
| 2023/04/03 | 3,295 | 3,315 | 3,270 | 3,290 | +30 | +0.9% | 271,900 |
| 2023/03/31 | 3,250 | 3,265 | 3,245 | 3,260 | +5 | +0.2% | 371,800 |
| 2023/03/30 | 3,235 | 3,275 | 3,230 | 3,255 | +20 | +0.6% | 270,000 |
| 2023/03/29 | 3,180 | 3,235 | 3,180 | 3,235 | +55 | +1.7% | 249,500 |
| 2023/03/28 | 3,165 | 3,190 | 3,160 | 3,180 | +15 | +0.5% | 175,500 |
| 2023/03/27 | 3,200 | 3,215 | 3,165 | 3,165 | -35 | -1.1% | 211,500 |
| 2023/03/24 | 3,190 | 3,215 | 3,180 | 3,200 | ±0 | ±0% | 304,600 |
| 2023/03/23 | 3,150 | 3,210 | 3,140 | 3,200 | +35 | +1.1% | 149,900 |
| 2023/03/22 | 3,205 | 3,220 | 3,160 | 3,165 | -10 | -0.3% | 174,700 |
| 2023/03/20 | 3,255 | 3,260 | 3,175 | 3,175 | -75 | -2.3% | 189,300 |
| 2023/03/17 | 3,205 | 3,255 | 3,200 | 3,250 | +50 | +1.6% | 261,700 |
| 2023/03/16 | 3,130 | 3,200 | 3,120 | 3,200 | +40 | +1.3% | 229,400 |
| 2023/03/15 | 3,200 | 3,265 | 3,150 | 3,160 | -100 | -3.1% | 448,400 |
| 2023/03/14 | 3,245 | 3,295 | 3,215 | 3,260 | -10 | -0.3% | 377,400 |
| 2023/03/13 | 3,205 | 3,275 | 3,150 | 3,270 | -145 | -4.2% | 818,300 |
| 2023/03/10 | 3,440 | 3,475 | 3,410 | 3,415 | ±0 | ±0% | 494,700 |
| 2023/03/09 | 3,390 | 3,435 | 3,375 | 3,415 | +45 | +1.3% | 208,400 |
551～
600
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
