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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 1,035 | 1,045 | 1,023 | 1,040 | +4 | +0.4% | 41,800 |
2022/10/18 | 1,053 | 1,057 | 1,029 | 1,036 | -12 | -1.1% | 51,300 |
2022/10/17 | 1,038 | 1,062 | 1,031 | 1,048 | -4 | -0.4% | 55,400 |
2022/10/14 | 1,032 | 1,057 | 1,025 | 1,052 | +31 | +3% | 87,900 |
2022/10/13 | 1,064 | 1,066 | 1,017 | 1,021 | -57 | -5.3% | 101,300 |
2022/10/12 | 1,076 | 1,082 | 1,068 | 1,078 | -9 | -0.8% | 48,600 |
2022/10/11 | 1,126 | 1,136 | 1,079 | 1,087 | -65 | -5.6% | 73,100 |
2022/10/07 | 1,142 | 1,156 | 1,142 | 1,152 | +5 | +0.4% | 24,200 |
2022/10/06 | 1,140 | 1,151 | 1,140 | 1,147 | +8 | +0.7% | 17,700 |
2022/10/05 | 1,146 | 1,153 | 1,139 | 1,139 | -11 | -1% | 26,500 |
2022/10/04 | 1,111 | 1,150 | 1,111 | 1,150 | +31 | +2.8% | 39,700 |
2022/10/03 | 1,128 | 1,128 | 1,097 | 1,119 | -10 | -0.9% | 25,900 |
2022/09/30 | 1,136 | 1,136 | 1,120 | 1,129 | -17 | -1.5% | 16,300 |
2022/09/29 | 1,122 | 1,147 | 1,122 | 1,146 | +37 | +3.3% | 24,700 |
2022/09/28 | 1,123 | 1,123 | 1,095 | 1,109 | -17 | -1.5% | 58,400 |
2022/09/27 | 1,142 | 1,142 | 1,125 | 1,126 | -12 | -1.1% | 31,200 |
2022/09/26 | 1,121 | 1,141 | 1,120 | 1,138 | +8 | +0.7% | 40,300 |
2022/09/22 | 1,122 | 1,138 | 1,121 | 1,130 | -14 | -1.2% | 15,600 |
2022/09/21 | 1,148 | 1,151 | 1,135 | 1,144 | -13 | -1.1% | 15,600 |
2022/09/20 | 1,141 | 1,159 | 1,133 | 1,157 | +16 | +1.4% | 23,200 |
2022/09/16 | 1,147 | 1,152 | 1,136 | 1,141 | -8 | -0.7% | 17,400 |
2022/09/15 | 1,119 | 1,150 | 1,118 | 1,149 | +31 | +2.8% | 25,100 |
2022/09/14 | 1,112 | 1,136 | 1,112 | 1,118 | -30 | -2.6% | 28,700 |
2022/09/13 | 1,129 | 1,150 | 1,125 | 1,148 | +28 | +2.5% | 45,900 |
2022/09/12 | 1,109 | 1,126 | 1,109 | 1,120 | +11 | +1% | 37,600 |
2022/09/09 | 1,109 | 1,127 | 1,109 | 1,109 | -12 | -1.1% | 27,700 |
2022/09/08 | 1,090 | 1,122 | 1,090 | 1,121 | +43 | +4% | 48,800 |
2022/09/07 | 1,080 | 1,080 | 1,062 | 1,078 | -6 | -0.6% | 35,400 |
2022/09/06 | 1,078 | 1,105 | 1,074 | 1,084 | +9 | +0.8% | 41,800 |
2022/09/05 | 1,068 | 1,084 | 1,065 | 1,075 | -5 | -0.5% | 25,700 |
2022/09/02 | 1,090 | 1,090 | 1,069 | 1,080 | -4 | -0.4% | 42,000 |
2022/09/01 | 1,135 | 1,135 | 1,082 | 1,084 | -57 | -5% | 73,100 |
2022/08/31 | 1,153 | 1,153 | 1,139 | 1,141 | -13 | -1.1% | 42,000 |
2022/08/30 | 1,161 | 1,164 | 1,141 | 1,154 | -10 | -0.9% | 228,500 |
2022/08/29 | 1,159 | 1,176 | 1,158 | 1,164 | -6 | -0.5% | 377,200 |
2022/08/26 | 1,175 | 1,176 | 1,170 | 1,170 | -7 | -0.6% | 120,300 |
2022/08/25 | 1,179 | 1,181 | 1,175 | 1,177 | -2 | -0.2% | 55,800 |
2022/08/24 | 1,180 | 1,184 | 1,175 | 1,179 | -4 | -0.3% | 30,300 |
2022/08/23 | 1,179 | 1,186 | 1,176 | 1,183 | +5 | +0.4% | 35,000 |
2022/08/22 | 1,163 | 1,180 | 1,161 | 1,178 | +11 | +0.9% | 43,200 |
2022/08/19 | 1,172 | 1,175 | 1,167 | 1,167 | -6 | -0.5% | 43,400 |
2022/08/18 | 1,179 | 1,182 | 1,172 | 1,173 | -11 | -0.9% | 36,900 |
2022/08/17 | 1,192 | 1,197 | 1,181 | 1,184 | -3 | -0.3% | 31,000 |
2022/08/16 | 1,197 | 1,200 | 1,187 | 1,187 | -11 | -0.9% | 24,500 |
2022/08/15 | 1,218 | 1,218 | 1,196 | 1,198 | -20 | -1.6% | 34,300 |
2022/08/12 | 1,190 | 1,218 | 1,190 | 1,218 | +29 | +2.4% | 60,800 |
2022/08/10 | 1,182 | 1,190 | 1,181 | 1,189 | +3 | +0.3% | 17,600 |
2022/08/09 | 1,179 | 1,187 | 1,178 | 1,186 | +7 | +0.6% | 20,800 |
2022/08/08 | 1,182 | 1,186 | 1,179 | 1,179 | -5 | -0.4% | 19,100 |
2022/08/05 | 1,164 | 1,184 | 1,164 | 1,184 | +17 | +1.5% | 35,800 |
501~
550
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 | 124,900円 | -3.0% | - | 0.00% | 78.56倍 | 11.56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