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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 4,290 | 4,325 | 4,220 | 4,235 | -80 | -1.9% | 130,000 |
| 2021/08/31 | 4,300 | 4,350 | 4,290 | 4,315 | +40 | +0.9% | 147,400 |
| 2021/08/30 | 4,250 | 4,315 | 4,245 | 4,275 | +50 | +1.2% | 160,300 |
| 2021/08/27 | 4,210 | 4,225 | 4,165 | 4,225 | -10 | -0.2% | 81,200 |
| 2021/08/26 | 4,215 | 4,265 | 4,200 | 4,235 | +35 | +0.8% | 105,000 |
| 2021/08/25 | 4,175 | 4,210 | 4,160 | 4,200 | +60 | +1.4% | 155,600 |
| 2021/08/24 | 4,135 | 4,190 | 4,130 | 4,140 | +25 | +0.6% | 129,100 |
| 2021/08/23 | 4,050 | 4,125 | 4,030 | 4,115 | +120 | +3% | 179,100 |
| 2021/08/20 | 4,000 | 4,090 | 3,985 | 3,995 | +5 | +0.1% | 118,700 |
| 2021/08/19 | 4,010 | 4,050 | 3,990 | 3,990 | -55 | -1.4% | 161,500 |
| 2021/08/18 | 4,000 | 4,065 | 3,955 | 4,045 | -5 | -0.1% | 189,000 |
| 2021/08/17 | 4,165 | 4,220 | 4,050 | 4,050 | -150 | -3.6% | 167,800 |
| 2021/08/16 | 4,250 | 4,265 | 4,150 | 4,200 | -100 | -2.3% | 189,200 |
| 2021/08/13 | 4,270 | 4,305 | 4,250 | 4,300 | +40 | +0.9% | 99,500 |
| 2021/08/12 | 4,260 | 4,320 | 4,225 | 4,260 | +40 | +0.9% | 143,300 |
| 2021/08/11 | 4,300 | 4,325 | 4,190 | 4,220 | -75 | -1.7% | 220,300 |
| 2021/08/10 | 4,200 | 4,295 | 4,195 | 4,295 | +110 | +2.6% | 212,800 |
| 2021/08/06 | 4,130 | 4,205 | 4,115 | 4,185 | +100 | +2.4% | 217,000 |
| 2021/08/05 | 4,060 | 4,130 | 4,060 | 4,085 | -5 | -0.1% | 133,200 |
| 2021/08/04 | 4,145 | 4,160 | 4,065 | 4,090 | -20 | -0.5% | 167,600 |
| 2021/08/03 | 4,115 | 4,140 | 4,085 | 4,110 | +25 | +0.6% | 139,400 |
| 2021/08/02 | 4,040 | 4,110 | 4,010 | 4,085 | +15 | +0.4% | 131,500 |
| 2021/07/30 | 4,085 | 4,085 | 4,015 | 4,070 | -35 | -0.9% | 139,400 |
| 2021/07/29 | 4,100 | 4,145 | 4,070 | 4,105 | +35 | +0.9% | 439,200 |
| 2021/07/28 | 4,045 | 4,135 | 4,035 | 4,070 | -25 | -0.6% | 229,200 |
| 2021/07/27 | 3,985 | 4,115 | 3,985 | 4,095 | +135 | +3.4% | 302,900 |
| 2021/07/26 | 3,995 | 4,015 | 3,940 | 3,960 | +5 | +0.1% | 166,900 |
| 2021/07/21 | 3,970 | 4,005 | 3,915 | 3,955 | +45 | +1.2% | 214,900 |
| 2021/07/20 | 3,960 | 3,985 | 3,900 | 3,910 | -95 | -2.4% | 243,400 |
| 2021/07/19 | 4,030 | 4,055 | 3,960 | 4,005 | -75 | -1.8% | 225,200 |
| 2021/07/16 | 4,050 | 4,120 | 4,030 | 4,080 | -25 | -0.6% | 124,400 |
| 2021/07/15 | 4,155 | 4,215 | 4,090 | 4,105 | +5 | +0.1% | 248,700 |
| 2021/07/14 | 4,140 | 4,170 | 4,090 | 4,100 | -40 | -1% | 196,500 |
| 2021/07/13 | 4,170 | 4,180 | 4,110 | 4,140 | -35 | -0.8% | 178,100 |
| 2021/07/12 | 4,255 | 4,265 | 4,150 | 4,175 | +20 | +0.5% | 282,300 |
| 2021/07/09 | 4,125 | 4,170 | 4,060 | 4,155 | -40 | -1% | 397,100 |
| 2021/07/08 | 4,295 | 4,325 | 4,175 | 4,195 | -140 | -3.2% | 364,600 |
| 2021/07/07 | 4,395 | 4,435 | 4,320 | 4,335 | -90 | -2% | 280,900 |
| 2021/07/06 | 4,490 | 4,510 | 4,380 | 4,425 | -120 | -2.6% | 375,600 |
| 2021/07/05 | 4,555 | 4,610 | 4,540 | 4,545 | -75 | -1.6% | 164,000 |
| 2021/07/02 | 4,595 | 4,695 | 4,590 | 4,620 | +20 | +0.4% | 315,600 |
| 2021/07/01 | 4,685 | 4,715 | 4,590 | 4,600 | -50 | -1.1% | 342,600 |
| 2021/06/30 | 4,545 | 4,680 | 4,540 | 4,650 | +110 | +2.4% | 328,000 |
| 2021/06/29 | 4,540 | 4,550 | 4,510 | 4,540 | ±0 | ±0% | 182,100 |
| 2021/06/28 | 4,485 | 4,560 | 4,455 | 4,540 | +55 | +1.2% | 269,700 |
| 2021/06/25 | 4,470 | 4,585 | 4,470 | 4,485 | +85 | +1.9% | 377,000 |
| 2021/06/24 | 4,330 | 4,405 | 4,325 | 4,400 | +50 | +1.1% | 301,500 |
| 2021/06/23 | 4,245 | 4,370 | 4,230 | 4,350 | +155 | +3.7% | 339,200 |
| 2021/06/22 | 4,205 | 4,220 | 4,150 | 4,195 | +5 | +0.1% | 222,000 |
| 2021/06/21 | 4,100 | 4,195 | 4,080 | 4,190 | +35 | +0.8% | 211,300 |
901～
950
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
