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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 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 |
| 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 |
901～
950
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
