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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 3,965 | 4,005 | 3,945 | 3,965 | +65 | +1.7% | 301,300 |
| 2021/11/12 | 3,800 | 3,900 | 3,795 | 3,900 | +130 | +3.4% | 276,900 |
| 2021/11/11 | 3,710 | 3,790 | 3,710 | 3,770 | +60 | +1.6% | 103,800 |
| 2021/11/10 | 3,805 | 3,805 | 3,710 | 3,710 | -80 | -2.1% | 120,100 |
| 2021/11/09 | 3,815 | 3,825 | 3,765 | 3,790 | -25 | -0.7% | 92,000 |
| 2021/11/08 | 3,835 | 3,840 | 3,745 | 3,815 | -5 | -0.1% | 165,300 |
| 2021/11/05 | 3,750 | 3,835 | 3,750 | 3,820 | +105 | +2.8% | 347,900 |
| 2021/11/04 | 3,730 | 3,730 | 3,685 | 3,715 | +15 | +0.4% | 110,600 |
| 2021/11/02 | 3,710 | 3,745 | 3,665 | 3,700 | -5 | -0.1% | 190,900 |
| 2021/11/01 | 3,700 | 3,715 | 3,675 | 3,705 | +30 | +0.8% | 162,900 |
| 2021/10/29 | 3,650 | 3,685 | 3,610 | 3,675 | +55 | +1.5% | 153,000 |
| 2021/10/28 | 3,595 | 3,645 | 3,595 | 3,620 | +10 | +0.3% | 153,500 |
| 2021/10/27 | 3,600 | 3,620 | 3,570 | 3,610 | +10 | +0.3% | 159,000 |
| 2021/10/26 | 3,625 | 3,640 | 3,585 | 3,600 | -30 | -0.8% | 201,000 |
| 2021/10/25 | 3,660 | 3,705 | 3,615 | 3,630 | -40 | -1.1% | 137,800 |
| 2021/10/22 | 3,635 | 3,690 | 3,615 | 3,670 | +10 | +0.3% | 113,800 |
| 2021/10/21 | 3,700 | 3,730 | 3,650 | 3,660 | +10 | +0.3% | 177,800 |
| 2021/10/20 | 3,670 | 3,705 | 3,650 | 3,650 | -20 | -0.5% | 184,400 |
| 2021/10/19 | 3,645 | 3,695 | 3,635 | 3,670 | +50 | +1.4% | 201,900 |
| 2021/10/18 | 3,630 | 3,650 | 3,585 | 3,620 | -5 | -0.1% | 179,200 |
| 2021/10/15 | 3,590 | 3,625 | 3,555 | 3,625 | +70 | +2% | 171,000 |
| 2021/10/14 | 3,560 | 3,580 | 3,525 | 3,555 | -5 | -0.1% | 236,600 |
| 2021/10/13 | 3,575 | 3,625 | 3,555 | 3,560 | -10 | -0.3% | 178,900 |
| 2021/10/12 | 3,665 | 3,670 | 3,560 | 3,570 | -85 | -2.3% | 232,000 |
| 2021/10/11 | 3,580 | 3,655 | 3,555 | 3,655 | +100 | +2.8% | 249,100 |
| 2021/10/08 | 3,540 | 3,620 | 3,540 | 3,555 | +45 | +1.3% | 461,200 |
| 2021/10/07 | 3,585 | 3,585 | 3,450 | 3,510 | -125 | -3.4% | 849,600 |
| 2021/10/06 | 3,970 | 3,975 | 3,610 | 3,635 | -350 | -8.8% | 1,157,700 |
| 2021/10/05 | 3,995 | 4,030 | 3,940 | 3,985 | -55 | -1.4% | 263,500 |
| 2021/10/04 | 4,020 | 4,075 | 4,000 | 4,040 | +90 | +2.3% | 280,600 |
| 2021/10/01 | 3,985 | 3,985 | 3,925 | 3,950 | -90 | -2.2% | 279,600 |
| 2021/09/30 | 4,085 | 4,085 | 4,005 | 4,040 | -45 | -1.1% | 239,300 |
| 2021/09/29 | 4,000 | 4,095 | 3,990 | 4,085 | +55 | +1.4% | 386,400 |
| 2021/09/28 | 4,055 | 4,070 | 3,985 | 4,030 | -15 | -0.4% | 239,200 |
| 2021/09/27 | 4,035 | 4,085 | 4,020 | 4,045 | +15 | +0.4% | 256,500 |
| 2021/09/24 | 3,955 | 4,030 | 3,910 | 4,030 | +155 | +4% | 421,500 |
| 2021/09/22 | 3,970 | 3,990 | 3,875 | 3,875 | -110 | -2.8% | 383,600 |
| 2021/09/21 | 3,845 | 4,005 | 3,825 | 3,985 | +110 | +2.8% | 410,000 |
| 2021/09/17 | 3,935 | 3,940 | 3,855 | 3,875 | -55 | -1.4% | 484,500 |
| 2021/09/16 | 4,050 | 4,065 | 3,920 | 3,930 | -80 | -2% | 448,600 |
| 2021/09/15 | 4,045 | 4,055 | 3,980 | 4,010 | -55 | -1.4% | 388,000 |
| 2021/09/14 | 4,170 | 4,180 | 4,050 | 4,065 | -75 | -1.8% | 479,700 |
| 2021/09/13 | 4,080 | 4,160 | 3,985 | 4,140 | -80 | -1.9% | 840,700 |
| 2021/09/10 | 4,275 | 4,290 | 4,205 | 4,220 | -50 | -1.2% | 260,400 |
| 2021/09/09 | 4,155 | 4,285 | 4,145 | 4,270 | +110 | +2.6% | 318,400 |
| 2021/09/08 | 4,150 | 4,180 | 4,115 | 4,160 | +30 | +0.7% | 203,700 |
| 2021/09/07 | 4,120 | 4,190 | 4,105 | 4,130 | +10 | +0.2% | 261,100 |
| 2021/09/06 | 4,120 | 4,140 | 4,050 | 4,120 | -30 | -0.7% | 278,300 |
| 2021/09/03 | 4,160 | 4,165 | 4,120 | 4,150 | -80 | -1.9% | 250,000 |
| 2021/09/02 | 4,195 | 4,230 | 4,170 | 4,230 | -5 | -0.1% | 166,200 |
851～
900
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
