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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 3,710 | 3,795 | 3,700 | 3,785 | +20 | +0.5% | 124,500 |
| 2022/03/01 | 3,715 | 3,785 | 3,715 | 3,765 | +60 | +1.6% | 137,800 |
| 2022/02/28 | 3,780 | 3,800 | 3,675 | 3,705 | -115 | -3% | 215,200 |
| 2022/02/25 | 3,810 | 3,830 | 3,760 | 3,820 | +25 | +0.7% | 144,900 |
| 2022/02/24 | 3,760 | 3,810 | 3,735 | 3,795 | +25 | +0.7% | 165,900 |
| 2022/02/22 | 3,745 | 3,790 | 3,735 | 3,770 | -25 | -0.7% | 162,800 |
| 2022/02/21 | 3,800 | 3,825 | 3,765 | 3,795 | -45 | -1.2% | 109,000 |
| 2022/02/18 | 3,785 | 3,860 | 3,745 | 3,840 | +70 | +1.9% | 170,900 |
| 2022/02/17 | 3,790 | 3,810 | 3,750 | 3,770 | -10 | -0.3% | 141,300 |
| 2022/02/16 | 3,755 | 3,790 | 3,690 | 3,780 | +40 | +1.1% | 201,000 |
| 2022/02/15 | 3,745 | 3,760 | 3,675 | 3,740 | +30 | +0.8% | 312,200 |
| 2022/02/14 | 3,640 | 3,715 | 3,625 | 3,710 | +15 | +0.4% | 144,300 |
| 2022/02/10 | 3,660 | 3,695 | 3,645 | 3,695 | +90 | +2.5% | 153,500 |
| 2022/02/09 | 3,680 | 3,680 | 3,600 | 3,605 | -60 | -1.6% | 190,800 |
| 2022/02/08 | 3,635 | 3,665 | 3,625 | 3,665 | +15 | +0.4% | 119,000 |
| 2022/02/07 | 3,650 | 3,670 | 3,600 | 3,650 | ±0 | ±0% | 160,300 |
| 2022/02/04 | 3,520 | 3,650 | 3,510 | 3,650 | +135 | +3.8% | 260,900 |
| 2022/02/03 | 3,510 | 3,520 | 3,450 | 3,515 | -40 | -1.1% | 200,600 |
| 2022/02/02 | 3,510 | 3,570 | 3,505 | 3,555 | +50 | +1.4% | 134,800 |
| 2022/02/01 | 3,485 | 3,540 | 3,475 | 3,505 | +75 | +2.2% | 126,800 |
| 2022/01/31 | 3,465 | 3,495 | 3,415 | 3,430 | -15 | -0.4% | 170,400 |
| 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 |
851～
900
件表示中 / 5938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 |
| 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 |
| バローＨＤ | 286,500円 | +5.6% | +7.0% | 2.44% | 10.78倍 | 0.88倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| アダストリア | 310,500円 | +4.1% | +19.0% | 2.90% | 11.54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
