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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 3,150 | 3,175 | 3,125 | 3,160 | +15 | +0.5% | 114,800 |
| 2022/12/21 | 3,135 | 3,195 | 3,120 | 3,145 | +30 | +1% | 190,000 |
| 2022/12/20 | 3,150 | 3,175 | 3,080 | 3,115 | -55 | -1.7% | 240,100 |
| 2022/12/19 | 3,200 | 3,215 | 3,165 | 3,170 | -50 | -1.6% | 141,500 |
| 2022/12/16 | 3,225 | 3,265 | 3,205 | 3,220 | -25 | -0.8% | 182,700 |
| 2022/12/15 | 3,240 | 3,285 | 3,220 | 3,245 | +10 | +0.3% | 189,400 |
| 2022/12/14 | 3,245 | 3,275 | 3,210 | 3,235 | -15 | -0.5% | 285,700 |
| 2022/12/13 | 3,200 | 3,290 | 3,185 | 3,250 | -90 | -2.7% | 806,200 |
| 2022/12/12 | 3,375 | 3,410 | 3,330 | 3,340 | -70 | -2.1% | 218,500 |
| 2022/12/09 | 3,370 | 3,415 | 3,350 | 3,410 | +70 | +2.1% | 204,000 |
| 2022/12/08 | 3,360 | 3,370 | 3,310 | 3,340 | +5 | +0.1% | 98,400 |
| 2022/12/07 | 3,290 | 3,350 | 3,270 | 3,335 | ±0 | ±0% | 106,000 |
| 2022/12/06 | 3,390 | 3,390 | 3,310 | 3,335 | -60 | -1.8% | 169,400 |
| 2022/12/05 | 3,325 | 3,395 | 3,315 | 3,395 | +70 | +2.1% | 113,000 |
| 2022/12/02 | 3,350 | 3,355 | 3,290 | 3,325 | -50 | -1.5% | 156,100 |
| 2022/12/01 | 3,350 | 3,395 | 3,335 | 3,375 | +25 | +0.7% | 95,600 |
| 2022/11/30 | 3,395 | 3,410 | 3,345 | 3,350 | -70 | -2% | 115,400 |
| 2022/11/29 | 3,415 | 3,430 | 3,390 | 3,420 | -5 | -0.1% | 75,200 |
| 2022/11/28 | 3,435 | 3,440 | 3,380 | 3,425 | +5 | +0.1% | 98,200 |
| 2022/11/25 | 3,440 | 3,470 | 3,410 | 3,420 | -20 | -0.6% | 104,300 |
| 2022/11/24 | 3,460 | 3,485 | 3,440 | 3,440 | -20 | -0.6% | 75,800 |
| 2022/11/22 | 3,465 | 3,485 | 3,445 | 3,460 | +15 | +0.4% | 101,700 |
| 2022/11/21 | 3,430 | 3,455 | 3,400 | 3,445 | +15 | +0.4% | 81,800 |
| 2022/11/18 | 3,500 | 3,515 | 3,430 | 3,430 | -70 | -2% | 118,200 |
| 2022/11/17 | 3,430 | 3,500 | 3,430 | 3,500 | +70 | +2% | 141,300 |
| 2022/11/16 | 3,475 | 3,505 | 3,430 | 3,430 | -40 | -1.2% | 176,600 |
| 2022/11/15 | 3,450 | 3,470 | 3,415 | 3,470 | +20 | +0.6% | 86,400 |
| 2022/11/14 | 3,430 | 3,470 | 3,405 | 3,450 | +25 | +0.7% | 151,100 |
| 2022/11/11 | 3,430 | 3,455 | 3,400 | 3,425 | +55 | +1.6% | 172,400 |
| 2022/11/10 | 3,350 | 3,390 | 3,325 | 3,370 | -20 | -0.6% | 143,100 |
| 2022/11/09 | 3,430 | 3,440 | 3,375 | 3,390 | -60 | -1.7% | 88,500 |
| 2022/11/08 | 3,395 | 3,450 | 3,380 | 3,450 | +55 | +1.6% | 112,000 |
| 2022/11/07 | 3,390 | 3,420 | 3,355 | 3,395 | -5 | -0.1% | 113,300 |
| 2022/11/04 | 3,450 | 3,465 | 3,390 | 3,400 | -70 | -2% | 141,000 |
| 2022/11/02 | 3,470 | 3,485 | 3,440 | 3,470 | -10 | -0.3% | 94,800 |
| 2022/11/01 | 3,460 | 3,480 | 3,420 | 3,480 | ±0 | ±0% | 124,000 |
| 2022/10/31 | 3,445 | 3,485 | 3,400 | 3,480 | +45 | +1.3% | 248,400 |
| 2022/10/28 | 3,330 | 3,435 | 3,315 | 3,435 | +75 | +2.2% | 435,700 |
| 2022/10/27 | 3,300 | 3,385 | 3,275 | 3,360 | +85 | +2.6% | 288,700 |
| 2022/10/26 | 3,300 | 3,320 | 3,250 | 3,275 | -25 | -0.8% | 131,800 |
| 2022/10/25 | 3,260 | 3,320 | 3,225 | 3,300 | +45 | +1.4% | 194,800 |
| 2022/10/24 | 3,380 | 3,390 | 3,255 | 3,255 | -160 | -4.7% | 361,400 |
| 2022/10/21 | 3,270 | 3,470 | 3,260 | 3,415 | +135 | +4.1% | 571,000 |
| 2022/10/20 | 3,275 | 3,300 | 3,265 | 3,280 | +40 | +1.2% | 241,000 |
| 2022/10/19 | 3,240 | 3,245 | 3,210 | 3,240 | +25 | +0.8% | 117,000 |
| 2022/10/18 | 3,200 | 3,245 | 3,190 | 3,215 | +45 | +1.4% | 172,900 |
| 2022/10/17 | 3,155 | 3,190 | 3,140 | 3,170 | +10 | +0.3% | 150,500 |
| 2022/10/14 | 3,110 | 3,175 | 3,080 | 3,160 | +110 | +3.6% | 238,800 |
| 2022/10/13 | 3,125 | 3,135 | 3,045 | 3,050 | -75 | -2.4% | 190,200 |
| 2022/10/12 | 3,085 | 3,145 | 3,065 | 3,125 | +30 | +1% | 120,000 |
651～
700
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 | 373,500円 | +3.4% | -16.5% | 0.54% | 43.66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 | 180,200円 | +2.8% | +10.9% | 4.44% | 15.79倍 | 1.07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 | 748,000円 | +6.8% | +5.0% | 1.66% | 12.52倍 | 1.42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 | 310,500円 | +4.1% | +19.0% | 2.90% | 11.55倍 | 1.86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 | 479,500円 | +10.5% | +8.1% | 0.27% | 19.43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
