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 |
---|---|---|---|---|---|---|---|
2022/12/30 | 1,058 | 1,062 | 1,042 | 1,042 | -16 | -1.5% | 24,400 |
2022/12/29 | 1,049 | 1,058 | 1,040 | 1,058 | +9 | +0.9% | 18,400 |
2022/12/28 | 1,035 | 1,049 | 1,035 | 1,049 | +10 | +1% | 23,200 |
2022/12/27 | 1,033 | 1,040 | 1,033 | 1,039 | +10 | +1% | 14,800 |
2022/12/26 | 1,028 | 1,035 | 1,027 | 1,029 | +3 | +0.3% | 13,400 |
2022/12/23 | 1,029 | 1,035 | 1,023 | 1,026 | -8 | -0.8% | 25,400 |
2022/12/22 | 1,027 | 1,035 | 1,024 | 1,034 | +7 | +0.7% | 27,000 |
2022/12/21 | 1,030 | 1,040 | 1,025 | 1,027 | -4 | -0.4% | 29,100 |
2022/12/20 | 1,040 | 1,048 | 1,025 | 1,031 | -9 | -0.9% | 35,400 |
2022/12/19 | 1,050 | 1,051 | 1,039 | 1,040 | -10 | -1% | 20,700 |
2022/12/16 | 1,067 | 1,067 | 1,050 | 1,050 | -17 | -1.6% | 38,800 |
2022/12/15 | 1,063 | 1,071 | 1,063 | 1,067 | +6 | +0.6% | 15,600 |
2022/12/14 | 1,051 | 1,061 | 1,051 | 1,061 | +10 | +1% | 10,800 |
2022/12/13 | 1,059 | 1,064 | 1,051 | 1,051 | -9 | -0.8% | 15,600 |
2022/12/12 | 1,053 | 1,062 | 1,052 | 1,060 | +8 | +0.8% | 15,700 |
2022/12/09 | 1,039 | 1,054 | 1,039 | 1,052 | +9 | +0.9% | 17,300 |
2022/12/08 | 1,045 | 1,045 | 1,037 | 1,043 | -2 | -0.2% | 16,600 |
2022/12/07 | 1,038 | 1,050 | 1,036 | 1,045 | +3 | +0.3% | 20,900 |
2022/12/06 | 1,045 | 1,050 | 1,042 | 1,042 | -6 | -0.6% | 18,900 |
2022/12/05 | 1,045 | 1,051 | 1,045 | 1,048 | +3 | +0.3% | 16,000 |
2022/12/02 | 1,050 | 1,053 | 1,038 | 1,045 | -5 | -0.5% | 26,700 |
2022/12/01 | 1,070 | 1,070 | 1,049 | 1,050 | -11 | -1% | 33,100 |
2022/11/30 | 1,063 | 1,066 | 1,059 | 1,061 | +1 | +0.1% | 18,700 |
2022/11/29 | 1,070 | 1,070 | 1,059 | 1,060 | -12 | -1.1% | 24,600 |
2022/11/28 | 1,074 | 1,076 | 1,070 | 1,072 | +3 | +0.3% | 15,600 |
2022/11/25 | 1,070 | 1,078 | 1,068 | 1,069 | -1 | -0.1% | 24,000 |
2022/11/24 | 1,064 | 1,070 | 1,063 | 1,070 | +6 | +0.6% | 22,600 |
2022/11/22 | 1,057 | 1,065 | 1,055 | 1,064 | +11 | +1% | 24,500 |
2022/11/21 | 1,058 | 1,059 | 1,051 | 1,053 | +2 | +0.2% | 20,100 |
2022/11/18 | 1,058 | 1,058 | 1,050 | 1,051 | -1 | -0.1% | 14,500 |
2022/11/17 | 1,036 | 1,052 | 1,036 | 1,052 | +15 | +1.4% | 19,700 |
2022/11/16 | 1,041 | 1,044 | 1,037 | 1,037 | -5 | -0.5% | 14,300 |
2022/11/15 | 1,040 | 1,048 | 1,036 | 1,042 | +1 | +0.1% | 22,400 |
2022/11/14 | 1,055 | 1,055 | 1,036 | 1,041 | -14 | -1.3% | 20,600 |
2022/11/11 | 1,045 | 1,057 | 1,040 | 1,055 | +18 | +1.7% | 43,200 |
2022/11/10 | 1,038 | 1,045 | 1,032 | 1,037 | -1 | -0.1% | 12,400 |
2022/11/09 | 1,042 | 1,042 | 1,034 | 1,038 | -2 | -0.2% | 10,200 |
2022/11/08 | 1,029 | 1,041 | 1,029 | 1,040 | +12 | +1.2% | 15,700 |
2022/11/07 | 1,044 | 1,044 | 1,028 | 1,028 | -11 | -1.1% | 17,200 |
2022/11/04 | 1,025 | 1,044 | 1,022 | 1,039 | +8 | +0.8% | 47,800 |
2022/11/02 | 1,034 | 1,039 | 1,031 | 1,031 | -7 | -0.7% | 15,500 |
2022/11/01 | 1,034 | 1,038 | 1,026 | 1,038 | +6 | +0.6% | 17,100 |
2022/10/31 | 1,020 | 1,034 | 1,018 | 1,032 | +22 | +2.2% | 26,400 |
2022/10/28 | 1,035 | 1,040 | 1,010 | 1,010 | -24 | -2.3% | 125,000 |
2022/10/27 | 1,016 | 1,034 | 1,016 | 1,034 | +8 | +0.8% | 38,300 |
2022/10/26 | 1,025 | 1,031 | 1,017 | 1,026 | +3 | +0.3% | 19,800 |
2022/10/25 | 1,012 | 1,023 | 1,012 | 1,023 | +11 | +1.1% | 22,800 |
2022/10/24 | 1,030 | 1,032 | 1,009 | 1,012 | -19 | -1.8% | 40,400 |
2022/10/21 | 1,035 | 1,035 | 1,020 | 1,031 | -8 | -0.8% | 37,700 |
2022/10/20 | 1,032 | 1,040 | 1,026 | 1,039 | -1 | -0.1% | 33,400 |
451~
500
件表示中 / 3571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 | 103,800円 | +1.9% | +14.4% | 1.35% | 20.28倍 | 2.10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 |
銚子丸 | 163,500円 | -17.0% | - | 0.98% | 43.18倍 | 2.41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 |
グルメ杵屋 | 101,800円 | +6.9% | +61.1% | 0.59% | 108.30倍 | 2.66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 |
幸楽苑 | 125,000円 | -3.0% | - | 0.00% | 78.62倍 | 11.57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 |
あさくま | 388,500円 | +40.5% | - | 0.00% | 37.80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 |
市場注目の銘柄
チャート関連のコラム