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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,043 | 1,047 | 1,036 | 1,036 | -4 | -0.4% | 26,400 |
| 2024/11/20 | 1,043 | 1,047 | 1,038 | 1,040 | +5 | +0.5% | 23,300 |
| 2024/11/19 | 1,031 | 1,041 | 1,031 | 1,035 | +4 | +0.4% | 32,300 |
| 2024/11/18 | 1,033 | 1,038 | 1,031 | 1,031 | -2 | -0.2% | 23,100 |
| 2024/11/15 | 1,035 | 1,040 | 1,033 | 1,033 | -2 | -0.2% | 20,100 |
| 2024/11/14 | 1,053 | 1,053 | 1,035 | 1,035 | -16 | -1.5% | 25,300 |
| 2024/11/13 | 1,046 | 1,053 | 1,046 | 1,051 | +5 | +0.5% | 25,500 |
| 2024/11/12 | 1,043 | 1,053 | 1,041 | 1,046 | +1 | +0.1% | 31,600 |
| 2024/11/11 | 1,046 | 1,046 | 1,040 | 1,045 | -3 | -0.3% | 22,700 |
| 2024/11/08 | 1,040 | 1,049 | 1,038 | 1,048 | +10 | +1% | 30,400 |
| 2024/11/07 | 1,040 | 1,045 | 1,035 | 1,038 | -3 | -0.3% | 27,300 |
| 2024/11/06 | 1,034 | 1,052 | 1,034 | 1,041 | +10 | +1% | 43,800 |
| 2024/11/05 | 1,036 | 1,042 | 1,031 | 1,031 | -5 | -0.5% | 29,900 |
| 2024/11/01 | 1,034 | 1,045 | 1,034 | 1,036 | -9 | -0.9% | 26,500 |
| 2024/10/31 | 1,038 | 1,045 | 1,030 | 1,045 | +12 | +1.2% | 32,400 |
| 2024/10/30 | 1,040 | 1,040 | 1,032 | 1,033 | -2 | -0.2% | 45,500 |
| 2024/10/29 | 1,023 | 1,038 | 1,022 | 1,035 | +13 | +1.3% | 36,200 |
| 2024/10/28 | 1,002 | 1,022 | 1,002 | 1,022 | +20 | +2% | 48,700 |
| 2024/10/25 | 1,005 | 1,011 | 999 | 1,002 | -3 | -0.3% | 69,400 |
| 2024/10/24 | 1,011 | 1,012 | 1,000 | 1,005 | -10 | -1% | 104,800 |
| 2024/10/23 | 1,024 | 1,024 | 1,012 | 1,015 | -13 | -1.3% | 72,300 |
| 2024/10/22 | 1,038 | 1,044 | 1,028 | 1,028 | -15 | -1.4% | 44,800 |
| 2024/10/21 | 1,031 | 1,043 | 1,030 | 1,043 | +14 | +1.4% | 56,400 |
| 2024/10/18 | 1,029 | 1,033 | 1,023 | 1,029 | ±0 | ±0% | 35,900 |
| 2024/10/17 | 1,033 | 1,033 | 1,023 | 1,029 | -6 | -0.6% | 48,100 |
| 2024/10/16 | 1,029 | 1,047 | 1,027 | 1,035 | +10 | +1% | 118,100 |
| 2024/10/15 | 1,032 | 1,033 | 1,016 | 1,025 | -5 | -0.5% | 84,300 |
| 2024/10/11 | 1,037 | 1,038 | 1,030 | 1,030 | -6 | -0.6% | 37,300 |
| 2024/10/10 | 1,045 | 1,045 | 1,036 | 1,036 | -7 | -0.7% | 42,200 |
| 2024/10/09 | 1,048 | 1,049 | 1,042 | 1,043 | ±0 | ±0% | 25,600 |
| 2024/10/08 | 1,060 | 1,060 | 1,041 | 1,043 | -24 | -2.2% | 83,100 |
| 2024/10/07 | 1,067 | 1,067 | 1,061 | 1,067 | +6 | +0.6% | 36,900 |
| 2024/10/04 | 1,062 | 1,067 | 1,055 | 1,061 | ±0 | ±0% | 51,300 |
| 2024/10/03 | 1,066 | 1,070 | 1,057 | 1,061 | -4 | -0.4% | 35,800 |
| 2024/10/02 | 1,070 | 1,074 | 1,061 | 1,065 | -7 | -0.7% | 45,900 |
| 2024/10/01 | 1,080 | 1,080 | 1,070 | 1,072 | ±0 | ±0% | 17,000 |
| 2024/09/30 | 1,083 | 1,087 | 1,069 | 1,072 | -27 | -2.5% | 45,900 |
| 2024/09/27 | 1,095 | 1,103 | 1,093 | 1,099 | -6 | -0.5% | 35,500 |
| 2024/09/26 | 1,096 | 1,105 | 1,090 | 1,105 | +9 | +0.8% | 62,900 |
| 2024/09/25 | 1,087 | 1,096 | 1,083 | 1,096 | +8 | +0.7% | 28,000 |
| 2024/09/24 | 1,097 | 1,097 | 1,088 | 1,088 | -9 | -0.8% | 24,700 |
| 2024/09/20 | 1,092 | 1,097 | 1,085 | 1,097 | +10 | +0.9% | 30,200 |
| 2024/09/19 | 1,085 | 1,096 | 1,082 | 1,087 | +5 | +0.5% | 37,800 |
| 2024/09/18 | 1,072 | 1,084 | 1,070 | 1,082 | +14 | +1.3% | 31,700 |
| 2024/09/17 | 1,070 | 1,070 | 1,056 | 1,068 | +4 | +0.4% | 20,600 |
| 2024/09/13 | 1,053 | 1,074 | 1,053 | 1,064 | +7 | +0.7% | 59,000 |
| 2024/09/12 | 1,047 | 1,059 | 1,042 | 1,057 | +21 | +2% | 39,100 |
| 2024/09/11 | 1,057 | 1,057 | 1,030 | 1,036 | -22 | -2.1% | 64,800 |
| 2024/09/10 | 1,061 | 1,067 | 1,056 | 1,058 | -5 | -0.5% | 29,200 |
| 2024/09/09 | 1,051 | 1,065 | 1,044 | 1,063 | ±0 | ±0% | 57,900 |
1～
50
件表示中 / 3585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 | 103,600円 | +1.9% | +14.4% | 1.35% | 20.24倍 | 2.09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 |
| 幸楽苑 | 131,200円 | +108.5% | - | 0.00% | 25.78倍 | 9.35倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| 銚子丸 | 151,600円 | -17.0% | - | 1.06% | 40.04倍 | 2.24倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| ジェイドＧ | 183,200円 | -2.7% | -0.3% | 0.00% | 18.70倍 | 3.48倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| あさくま | 386,000円 | +40.5% | - | 0.00% | 37.57倍 | 7.18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 |
市場注目の銘柄
チャート関連のコラム
