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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,087 | 1,106 | 1,075 | 1,106 | +19 | +1.7% | 30,700 |
| 2025/04/10 | 1,086 | 1,089 | 1,068 | 1,087 | +42 | +4% | 42,100 |
| 2025/04/09 | 1,050 | 1,055 | 1,032 | 1,045 | -18 | -1.7% | 48,200 |
| 2025/04/08 | 1,027 | 1,063 | 1,026 | 1,063 | +66 | +6.6% | 51,100 |
| 2025/04/07 | 985 | 1,015 | 969 | 997 | -38 | -3.7% | 96,000 |
| 2025/04/04 | 1,050 | 1,051 | 1,022 | 1,035 | -30 | -2.8% | 59,400 |
| 2025/04/03 | 1,052 | 1,069 | 1,051 | 1,065 | -17 | -1.6% | 34,800 |
| 2025/04/02 | 1,094 | 1,094 | 1,081 | 1,082 | -11 | -1% | 22,400 |
| 2025/04/01 | 1,095 | 1,099 | 1,085 | 1,093 | -1 | -0.1% | 19,900 |
| 2025/03/31 | 1,114 | 1,114 | 1,093 | 1,094 | -26 | -2.3% | 33,800 |
| 2025/03/28 | 1,120 | 1,127 | 1,116 | 1,120 | -9 | -0.8% | 30,400 |
| 2025/03/27 | 1,123 | 1,137 | 1,117 | 1,129 | +4 | +0.4% | 64,900 |
| 2025/03/26 | 1,122 | 1,125 | 1,115 | 1,125 | +7 | +0.6% | 33,300 |
| 2025/03/25 | 1,111 | 1,123 | 1,108 | 1,118 | +4 | +0.4% | 38,100 |
| 2025/03/24 | 1,112 | 1,117 | 1,105 | 1,114 | +2 | +0.2% | 42,900 |
| 2025/03/21 | 1,113 | 1,113 | 1,101 | 1,112 | -1 | -0.1% | 23,200 |
| 2025/03/19 | 1,104 | 1,113 | 1,104 | 1,113 | +8 | +0.7% | 29,300 |
| 2025/03/18 | 1,097 | 1,105 | 1,094 | 1,105 | +9 | +0.8% | 39,900 |
| 2025/03/17 | 1,093 | 1,097 | 1,089 | 1,096 | +5 | +0.5% | 32,000 |
| 2025/03/14 | 1,085 | 1,092 | 1,085 | 1,091 | +7 | +0.6% | 26,700 |
| 2025/03/13 | 1,090 | 1,094 | 1,081 | 1,084 | -2 | -0.2% | 28,400 |
| 2025/03/12 | 1,079 | 1,090 | 1,072 | 1,086 | +7 | +0.6% | 26,300 |
| 2025/03/11 | 1,077 | 1,082 | 1,071 | 1,079 | ±0 | ±0% | 19,400 |
| 2025/03/10 | 1,088 | 1,092 | 1,077 | 1,079 | -7 | -0.6% | 22,500 |
| 2025/03/07 | 1,092 | 1,092 | 1,076 | 1,086 | -9 | -0.8% | 25,000 |
| 2025/03/06 | 1,078 | 1,095 | 1,076 | 1,095 | +19 | +1.8% | 62,900 |
| 2025/03/05 | 1,073 | 1,080 | 1,070 | 1,076 | +7 | +0.7% | 34,800 |
| 2025/03/04 | 1,069 | 1,069 | 1,059 | 1,069 | -1 | -0.1% | 31,000 |
| 2025/03/03 | 1,053 | 1,073 | 1,053 | 1,070 | +28 | +2.7% | 74,800 |
| 2025/02/28 | 1,037 | 1,051 | 1,035 | 1,042 | -4 | -0.4% | 51,700 |
| 2025/02/27 | 1,050 | 1,050 | 1,034 | 1,046 | -41 | -3.8% | 233,200 |
| 2025/02/26 | 1,085 | 1,092 | 1,082 | 1,087 | +1 | +0.1% | 304,800 |
| 2025/02/25 | 1,083 | 1,094 | 1,082 | 1,086 | +3 | +0.3% | 105,600 |
| 2025/02/21 | 1,087 | 1,087 | 1,083 | 1,083 | -7 | -0.6% | 55,900 |
| 2025/02/20 | 1,091 | 1,091 | 1,086 | 1,090 | -3 | -0.3% | 59,000 |
| 2025/02/19 | 1,091 | 1,096 | 1,087 | 1,093 | +2 | +0.2% | 33,400 |
| 2025/02/18 | 1,087 | 1,093 | 1,087 | 1,091 | +4 | +0.4% | 28,900 |
| 2025/02/17 | 1,101 | 1,105 | 1,087 | 1,087 | -12 | -1.1% | 63,600 |
| 2025/02/14 | 1,104 | 1,109 | 1,097 | 1,099 | -12 | -1.1% | 46,300 |
| 2025/02/13 | 1,111 | 1,115 | 1,105 | 1,111 | +7 | +0.6% | 28,700 |
| 2025/02/12 | 1,104 | 1,111 | 1,097 | 1,104 | +7 | +0.6% | 54,800 |
| 2025/02/10 | 1,102 | 1,103 | 1,094 | 1,097 | -3 | -0.3% | 23,300 |
| 2025/02/07 | 1,095 | 1,104 | 1,090 | 1,100 | +8 | +0.7% | 22,300 |
| 2025/02/06 | 1,094 | 1,094 | 1,089 | 1,092 | +5 | +0.5% | 20,200 |
| 2025/02/05 | 1,091 | 1,098 | 1,087 | 1,087 | -6 | -0.5% | 69,500 |
| 2025/02/04 | 1,102 | 1,108 | 1,092 | 1,093 | -5 | -0.5% | 82,400 |
| 2025/02/03 | 1,105 | 1,106 | 1,093 | 1,098 | -15 | -1.3% | 81,300 |
| 2025/01/31 | 1,123 | 1,126 | 1,110 | 1,113 | -13 | -1.2% | 32,200 |
| 2025/01/30 | 1,120 | 1,132 | 1,116 | 1,126 | +4 | +0.4% | 56,200 |
| 2025/01/29 | 1,127 | 1,129 | 1,110 | 1,122 | -6 | -0.5% | 40,200 |
1～
50
件表示中 / 3678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 | 110,600円 | +1.9% | +14.4% | 1.27% | 21.61倍 | 2.23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 |
| サックスバーＨ | 80,400円 | +3.0% | +7.3% | 3.73% | 9.52倍 | 0.83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 | 121,900円 | +2.2% | -10.1% | 0.82% | 28.00倍 | 4.45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 |
| グルメ杵屋 | 101,100円 | +13.9% | +214.6% | 0.59% | 52.44倍 | 2.59倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| ダブルエー | 120,300円 | +16.4% | +56.5% | 1.41% | 15.54倍 | 2.13倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
