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 |
|---|---|---|---|---|---|---|---|
| 2025/10/29 | 1,105 | 1,105 | 1,091 | 1,091 | -15 | -1.4% | 49,300 |
| 2025/10/28 | 1,117 | 1,118 | 1,106 | 1,106 | -10 | -0.9% | 38,900 |
| 2025/10/27 | 1,110 | 1,116 | 1,108 | 1,116 | +12 | +1.1% | 24,100 |
| 2025/10/24 | 1,112 | 1,112 | 1,103 | 1,104 | -7 | -0.6% | 24,800 |
| 2025/10/23 | 1,120 | 1,120 | 1,109 | 1,111 | -8 | -0.7% | 29,500 |
| 2025/10/22 | 1,105 | 1,123 | 1,105 | 1,119 | +16 | +1.5% | 47,800 |
| 2025/10/21 | 1,106 | 1,109 | 1,101 | 1,103 | -4 | -0.4% | 24,400 |
| 2025/10/20 | 1,111 | 1,111 | 1,100 | 1,107 | +8 | +0.7% | 25,100 |
| 2025/10/17 | 1,112 | 1,117 | 1,099 | 1,099 | -13 | -1.2% | 51,400 |
| 2025/10/16 | 1,125 | 1,125 | 1,112 | 1,112 | -20 | -1.8% | 39,700 |
| 2025/10/15 | 1,148 | 1,158 | 1,125 | 1,132 | -16 | -1.4% | 51,700 |
| 2025/10/14 | 1,160 | 1,160 | 1,145 | 1,148 | -25 | -2.1% | 58,300 |
| 2025/10/10 | 1,155 | 1,173 | 1,151 | 1,173 | +16 | +1.4% | 53,400 |
| 2025/10/09 | 1,155 | 1,157 | 1,146 | 1,157 | +12 | +1% | 22,500 |
| 2025/10/08 | 1,155 | 1,158 | 1,145 | 1,145 | -3 | -0.3% | 16,700 |
| 2025/10/07 | 1,151 | 1,153 | 1,142 | 1,148 | -5 | -0.4% | 21,300 |
| 2025/10/06 | 1,167 | 1,167 | 1,141 | 1,153 | +16 | +1.4% | 45,400 |
| 2025/10/03 | 1,147 | 1,151 | 1,136 | 1,137 | +1 | +0.1% | 27,900 |
| 2025/10/02 | 1,150 | 1,152 | 1,126 | 1,136 | -13 | -1.1% | 45,600 |
| 2025/10/01 | 1,175 | 1,175 | 1,149 | 1,149 | -28 | -2.4% | 43,900 |
| 2025/09/30 | 1,191 | 1,194 | 1,177 | 1,177 | -3 | -0.3% | 46,300 |
| 2025/09/29 | 1,207 | 1,208 | 1,180 | 1,180 | -33 | -2.7% | 37,100 |
| 2025/09/26 | 1,210 | 1,218 | 1,209 | 1,213 | +3 | +0.2% | 31,900 |
| 2025/09/25 | 1,214 | 1,218 | 1,204 | 1,210 | -6 | -0.5% | 22,700 |
| 2025/09/24 | 1,221 | 1,222 | 1,215 | 1,216 | -9 | -0.7% | 24,300 |
| 2025/09/22 | 1,235 | 1,235 | 1,223 | 1,225 | -12 | -1% | 17,000 |
| 2025/09/19 | 1,239 | 1,239 | 1,227 | 1,237 | -3 | -0.2% | 40,400 |
| 2025/09/18 | 1,226 | 1,240 | 1,224 | 1,240 | +14 | +1.1% | 20,800 |
| 2025/09/17 | 1,241 | 1,241 | 1,226 | 1,226 | -20 | -1.6% | 18,800 |
| 2025/09/16 | 1,225 | 1,252 | 1,223 | 1,246 | +17 | +1.4% | 54,300 |
| 2025/09/12 | 1,222 | 1,229 | 1,212 | 1,229 | +6 | +0.5% | 38,500 |
| 2025/09/11 | 1,223 | 1,227 | 1,215 | 1,223 | -6 | -0.5% | 16,400 |
| 2025/09/10 | 1,213 | 1,242 | 1,208 | 1,229 | +16 | +1.3% | 61,000 |
| 2025/09/09 | 1,220 | 1,228 | 1,210 | 1,213 | -6 | -0.5% | 18,600 |
| 2025/09/08 | 1,210 | 1,224 | 1,208 | 1,219 | +7 | +0.6% | 22,500 |
| 2025/09/05 | 1,220 | 1,233 | 1,212 | 1,212 | -10 | -0.8% | 40,800 |
| 2025/09/04 | 1,219 | 1,228 | 1,214 | 1,222 | -1 | -0.1% | 31,000 |
| 2025/09/03 | 1,205 | 1,224 | 1,205 | 1,223 | +18 | +1.5% | 44,200 |
| 2025/09/02 | 1,196 | 1,222 | 1,196 | 1,205 | +12 | +1% | 46,300 |
| 2025/09/01 | 1,188 | 1,199 | 1,181 | 1,193 | +1 | +0.1% | 36,100 |
| 2025/08/29 | 1,220 | 1,220 | 1,192 | 1,192 | -33 | -2.7% | 44,500 |
| 2025/08/28 | 1,234 | 1,239 | 1,221 | 1,225 | -25 | -2% | 217,900 |
| 2025/08/27 | 1,255 | 1,260 | 1,250 | 1,250 | -5 | -0.4% | 343,200 |
| 2025/08/26 | 1,250 | 1,260 | 1,244 | 1,255 | +5 | +0.4% | 123,400 |
| 2025/08/25 | 1,254 | 1,254 | 1,249 | 1,250 | -4 | -0.3% | 84,200 |
| 2025/08/22 | 1,253 | 1,254 | 1,250 | 1,254 | +1 | +0.1% | 43,400 |
| 2025/08/21 | 1,254 | 1,256 | 1,251 | 1,253 | -4 | -0.3% | 27,900 |
| 2025/08/20 | 1,253 | 1,263 | 1,251 | 1,257 | +4 | +0.3% | 50,200 |
| 2025/08/19 | 1,250 | 1,254 | 1,250 | 1,253 | +7 | +0.6% | 32,200 |
| 2025/08/18 | 1,243 | 1,250 | 1,243 | 1,246 | ±0 | ±0% | 32,500 |
1～
50
件表示中 / 3813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 | 109,100円 | +2.2% | +2.0% | 1.28% | 24.89倍 | 2.03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 |
| あさくま | 434,000円 | +19.9% | +172.3% | 0.00% | 80.36倍 | 7.22倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| サックスバーＨ | 77,700円 | +2.2% | +2.2% | 4.50% | 8.49倍 | 0.77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 | 116,100円 | -0.8% | -38.4% | 0.86% | 29.87倍 | 3.69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 |
| Ｈａｍｅｅ | 134,700円 | +1.7% | -15.4% | 1.67% | 15.21倍 | 2.06倍 |
|
スマホ用アクセサリーや韓国コスメ等の製造卸、Ｚ世代向け主。ＥＣ支援はスピンオフ上場へ |
市場注目の銘柄
チャート関連のコラム
