大庄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,230 | 1,233 | 1,193 | 1,193 | -37 | -3% | 167,700 |
| 2024/04/25 | 1,243 | 1,243 | 1,230 | 1,230 | -13 | -1% | 16,500 |
| 2024/04/24 | 1,233 | 1,243 | 1,226 | 1,243 | +19 | +1.6% | 29,500 |
| 2024/04/23 | 1,237 | 1,237 | 1,222 | 1,224 | -7 | -0.6% | 14,800 |
| 2024/04/22 | 1,222 | 1,235 | 1,222 | 1,231 | +17 | +1.4% | 22,200 |
| 2024/04/19 | 1,236 | 1,236 | 1,205 | 1,214 | -25 | -2% | 32,000 |
| 2024/04/18 | 1,218 | 1,248 | 1,218 | 1,239 | +25 | +2.1% | 33,900 |
| 2024/04/17 | 1,242 | 1,250 | 1,205 | 1,214 | -28 | -2.3% | 55,100 |
| 2024/04/16 | 1,242 | 1,250 | 1,227 | 1,242 | -14 | -1.1% | 69,700 |
| 2024/04/15 | 1,247 | 1,260 | 1,242 | 1,256 | +7 | +0.6% | 75,900 |
| 2024/04/12 | 1,249 | 1,251 | 1,244 | 1,249 | +10 | +0.8% | 20,100 |
| 2024/04/11 | 1,251 | 1,251 | 1,231 | 1,239 | -22 | -1.7% | 37,100 |
| 2024/04/10 | 1,251 | 1,261 | 1,249 | 1,261 | +6 | +0.5% | 24,700 |
| 2024/04/09 | 1,264 | 1,264 | 1,247 | 1,255 | -2 | -0.2% | 24,500 |
| 2024/04/08 | 1,245 | 1,257 | 1,242 | 1,257 | +12 | +1% | 30,500 |
| 2024/04/05 | 1,241 | 1,246 | 1,236 | 1,245 | -3 | -0.2% | 17,100 |
| 2024/04/04 | 1,249 | 1,254 | 1,237 | 1,248 | -4 | -0.3% | 28,100 |
| 2024/04/03 | 1,240 | 1,255 | 1,238 | 1,252 | +11 | +0.9% | 19,400 |
| 2024/04/02 | 1,260 | 1,266 | 1,237 | 1,241 | -19 | -1.5% | 31,600 |
| 2024/04/01 | 1,263 | 1,266 | 1,248 | 1,260 | +6 | +0.5% | 25,200 |
| 2024/03/29 | 1,232 | 1,256 | 1,232 | 1,254 | +22 | +1.8% | 19,000 |
| 2024/03/28 | 1,241 | 1,246 | 1,229 | 1,232 | -9 | -0.7% | 40,900 |
| 2024/03/27 | 1,240 | 1,248 | 1,237 | 1,241 | -2 | -0.2% | 27,500 |
| 2024/03/26 | 1,232 | 1,248 | 1,222 | 1,243 | +7 | +0.6% | 42,200 |
| 2024/03/25 | 1,244 | 1,249 | 1,232 | 1,236 | -12 | -1% | 33,400 |
| 2024/03/22 | 1,250 | 1,264 | 1,247 | 1,248 | -2 | -0.2% | 51,000 |
| 2024/03/21 | 1,265 | 1,265 | 1,248 | 1,250 | -15 | -1.2% | 23,300 |
| 2024/03/19 | 1,259 | 1,265 | 1,248 | 1,265 | +13 | +1% | 26,200 |
| 2024/03/18 | 1,274 | 1,274 | 1,252 | 1,252 | -14 | -1.1% | 21,200 |
| 2024/03/15 | 1,263 | 1,277 | 1,259 | 1,266 | +8 | +0.6% | 40,000 |
| 2024/03/14 | 1,250 | 1,262 | 1,239 | 1,258 | +13 | +1% | 18,600 |
| 2024/03/13 | 1,251 | 1,258 | 1,240 | 1,245 | -5 | -0.4% | 23,800 |
| 2024/03/12 | 1,241 | 1,253 | 1,229 | 1,250 | +9 | +0.7% | 34,200 |
| 2024/03/11 | 1,260 | 1,260 | 1,232 | 1,241 | -22 | -1.7% | 37,500 |
| 2024/03/08 | 1,262 | 1,275 | 1,254 | 1,263 | +10 | +0.8% | 52,800 |
| 2024/03/07 | 1,247 | 1,257 | 1,238 | 1,253 | +6 | +0.5% | 30,600 |
| 2024/03/06 | 1,267 | 1,267 | 1,247 | 1,247 | -21 | -1.7% | 28,000 |
| 2024/03/05 | 1,267 | 1,274 | 1,257 | 1,268 | +7 | +0.6% | 43,500 |
| 2024/03/04 | 1,260 | 1,262 | 1,244 | 1,261 | +4 | +0.3% | 40,800 |
| 2024/03/01 | 1,261 | 1,261 | 1,237 | 1,257 | -8 | -0.6% | 55,100 |
| 2024/02/29 | 1,289 | 1,305 | 1,265 | 1,265 | -21 | -1.6% | 61,500 |
| 2024/02/28 | 1,289 | 1,300 | 1,273 | 1,286 | ±0 | ±0% | 252,700 |
| 2024/02/27 | 1,285 | 1,300 | 1,277 | 1,286 | -14 | -1.1% | 449,300 |
| 2024/02/26 | 1,300 | 1,305 | 1,289 | 1,300 | +2 | +0.2% | 144,200 |
| 2024/02/22 | 1,302 | 1,302 | 1,292 | 1,298 | -4 | -0.3% | 86,900 |
| 2024/02/21 | 1,317 | 1,318 | 1,300 | 1,302 | -15 | -1.1% | 52,300 |
| 2024/02/20 | 1,330 | 1,330 | 1,314 | 1,317 | -7 | -0.5% | 36,400 |
| 2024/02/19 | 1,302 | 1,324 | 1,302 | 1,324 | +21 | +1.6% | 48,700 |
| 2024/02/16 | 1,292 | 1,313 | 1,290 | 1,303 | +14 | +1.1% | 55,100 |
| 2024/02/15 | 1,305 | 1,305 | 1,289 | 1,289 | -16 | -1.2% | 62,300 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「大 庄」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 |
|---|---|---|---|---|---|---|---|---|
| 大 庄 | 119,300円 | +12.3% | - | 1.01% | 22.97倍 | 2.49倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| ＭｒＭａｘＨＤ | 65,100円 | +1.9% | +10.0% | 3.07% | 9.84倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| サックスバーＨ | 84,700円 | +13.9% | +50.7% | 3.54% | 9.98倍 | 0.93倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| チムニー | 128,000円 | +26.5% | - | 0.00% | 27.44倍 | 5.71倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| アルビス | 266,500円 | +3.0% | +1.8% | 2.63% | 15.37倍 | 0.74倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜県など中部圏へも商圏拡大意欲 |
市場注目の銘柄
チャート関連のコラム
