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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 3,420 | 3,485 | 3,415 | 3,445 | +20 | +0.6% | 165,600 |
| 2022/01/27 | 3,505 | 3,540 | 3,410 | 3,425 | -130 | -3.7% | 270,000 |
| 2022/01/26 | 3,450 | 3,565 | 3,450 | 3,555 | +120 | +3.5% | 293,900 |
| 2022/01/25 | 3,410 | 3,445 | 3,380 | 3,435 | +40 | +1.2% | 253,600 |
| 2022/01/24 | 3,280 | 3,405 | 3,255 | 3,395 | +65 | +2% | 367,300 |
| 2022/01/21 | 3,465 | 3,490 | 3,285 | 3,330 | -175 | -5% | 615,000 |
| 2022/01/20 | 3,510 | 3,570 | 3,430 | 3,505 | -20 | -0.6% | 331,400 |
| 2022/01/19 | 3,610 | 3,625 | 3,520 | 3,525 | -135 | -3.7% | 244,400 |
| 2022/01/18 | 3,665 | 3,750 | 3,640 | 3,660 | -5 | -0.1% | 200,300 |
| 2022/01/17 | 3,600 | 3,680 | 3,595 | 3,665 | +80 | +2.2% | 174,000 |
| 2022/01/14 | 3,600 | 3,630 | 3,560 | 3,585 | -60 | -1.6% | 290,500 |
| 2022/01/13 | 3,830 | 3,830 | 3,645 | 3,645 | -265 | -6.8% | 540,700 |
| 2022/01/12 | 3,850 | 3,910 | 3,845 | 3,910 | +155 | +4.1% | 330,900 |
| 2022/01/11 | 3,695 | 3,760 | 3,660 | 3,755 | +55 | +1.5% | 208,500 |
| 2022/01/07 | 3,715 | 3,755 | 3,680 | 3,700 | +20 | +0.5% | 234,200 |
| 2022/01/06 | 3,600 | 3,685 | 3,565 | 3,680 | +55 | +1.5% | 235,500 |
| 2022/01/05 | 3,715 | 3,715 | 3,600 | 3,625 | -80 | -2.2% | 203,800 |
| 2022/01/04 | 3,645 | 3,715 | 3,605 | 3,705 | +75 | +2.1% | 204,900 |
| 2021/12/30 | 3,675 | 3,680 | 3,615 | 3,630 | -35 | -1% | 85,000 |
| 2021/12/29 | 3,615 | 3,675 | 3,590 | 3,665 | +50 | +1.4% | 145,900 |
| 2021/12/28 | 3,575 | 3,615 | 3,550 | 3,615 | +75 | +2.1% | 171,300 |
| 2021/12/27 | 3,560 | 3,560 | 3,500 | 3,540 | -25 | -0.7% | 182,500 |
| 2021/12/24 | 3,595 | 3,610 | 3,565 | 3,565 | -25 | -0.7% | 113,700 |
| 2021/12/23 | 3,560 | 3,620 | 3,560 | 3,590 | +30 | +0.8% | 109,300 |
| 2021/12/22 | 3,545 | 3,575 | 3,525 | 3,560 | +45 | +1.3% | 121,000 |
| 2021/12/21 | 3,540 | 3,540 | 3,470 | 3,515 | +30 | +0.9% | 162,000 |
| 2021/12/20 | 3,575 | 3,610 | 3,485 | 3,485 | -115 | -3.2% | 221,800 |
| 2021/12/17 | 3,650 | 3,660 | 3,585 | 3,600 | -55 | -1.5% | 139,800 |
| 2021/12/16 | 3,680 | 3,680 | 3,615 | 3,655 | -5 | -0.1% | 140,700 |
| 2021/12/15 | 3,580 | 3,660 | 3,575 | 3,660 | +75 | +2.1% | 196,300 |
| 2021/12/14 | 3,540 | 3,590 | 3,525 | 3,585 | +15 | +0.4% | 160,400 |
| 2021/12/13 | 3,630 | 3,640 | 3,540 | 3,570 | +10 | +0.3% | 189,000 |
| 2021/12/10 | 3,635 | 3,665 | 3,560 | 3,560 | -100 | -2.7% | 379,700 |
| 2021/12/09 | 3,690 | 3,720 | 3,630 | 3,660 | -20 | -0.5% | 256,100 |
| 2021/12/08 | 3,780 | 3,840 | 3,610 | 3,680 | -45 | -1.2% | 729,800 |
| 2021/12/07 | 3,720 | 3,750 | 3,670 | 3,725 | +75 | +2.1% | 235,200 |
| 2021/12/06 | 3,635 | 3,670 | 3,600 | 3,650 | +40 | +1.1% | 174,800 |
| 2021/12/03 | 3,635 | 3,660 | 3,580 | 3,610 | ±0 | ±0% | 278,200 |
| 2021/12/02 | 3,760 | 3,760 | 3,610 | 3,610 | -155 | -4.1% | 292,400 |
| 2021/12/01 | 3,695 | 3,775 | 3,660 | 3,765 | +25 | +0.7% | 162,100 |
| 2021/11/30 | 3,790 | 3,850 | 3,730 | 3,740 | +30 | +0.8% | 225,300 |
| 2021/11/29 | 3,805 | 3,830 | 3,705 | 3,710 | -185 | -4.7% | 196,400 |
| 2021/11/26 | 3,890 | 3,915 | 3,865 | 3,895 | -5 | -0.1% | 108,100 |
| 2021/11/25 | 3,925 | 3,950 | 3,860 | 3,900 | -15 | -0.4% | 171,600 |
| 2021/11/24 | 3,960 | 3,970 | 3,905 | 3,915 | -55 | -1.4% | 133,000 |
| 2021/11/22 | 4,060 | 4,065 | 3,965 | 3,970 | -90 | -2.2% | 164,100 |
| 2021/11/19 | 4,055 | 4,090 | 4,010 | 4,060 | -10 | -0.2% | 126,000 |
| 2021/11/18 | 3,990 | 4,070 | 3,985 | 4,070 | +30 | +0.7% | 146,100 |
| 2021/11/17 | 4,050 | 4,060 | 3,990 | 4,040 | ±0 | ±0% | 108,700 |
| 2021/11/16 | 3,965 | 4,065 | 3,965 | 4,040 | +75 | +1.9% | 291,800 |
801～
850
件表示中 / 5867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 | 312,500円 | +3.4% | -16.5% | 0.64% | 36.53倍 | 2.20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 |
| ジョイ本田 | 200,800円 | +1.3% | +0.5% | 3.19% | 15.18倍 | 0.99倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ロイヤルＨＤ | 259,800円 | +9.5% | +6.6% | 1.23% | 26.37倍 | 2.55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 |
| アトム | 65,800円 | -4.0% | - | 0.00% | 3870.59倍 | 20.34倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ＡＯＫＩ ＨＤ | 146,300円 | +2.6% | +11.4% | 5.13% | 12.88倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
