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 |
---|---|---|---|---|---|---|---|
2022/06/15 | 1,159 | 1,173 | 1,136 | 1,136 | -30 | -2.6% | 34,400 |
2022/06/14 | 1,169 | 1,178 | 1,163 | 1,166 | -20 | -1.7% | 29,800 |
2022/06/13 | 1,170 | 1,189 | 1,167 | 1,186 | +16 | +1.4% | 29,400 |
2022/06/10 | 1,172 | 1,181 | 1,166 | 1,170 | -5 | -0.4% | 32,600 |
2022/06/09 | 1,181 | 1,193 | 1,175 | 1,175 | -6 | -0.5% | 27,300 |
2022/06/08 | 1,171 | 1,185 | 1,161 | 1,181 | +10 | +0.9% | 22,500 |
2022/06/07 | 1,188 | 1,188 | 1,171 | 1,171 | -16 | -1.3% | 31,100 |
2022/06/06 | 1,153 | 1,189 | 1,149 | 1,187 | +26 | +2.2% | 60,100 |
2022/06/03 | 1,130 | 1,161 | 1,118 | 1,161 | +42 | +3.8% | 87,000 |
2022/06/02 | 1,125 | 1,125 | 1,115 | 1,119 | -11 | -1% | 17,900 |
2022/06/01 | 1,122 | 1,130 | 1,117 | 1,130 | +9 | +0.8% | 26,400 |
2022/05/31 | 1,142 | 1,144 | 1,121 | 1,121 | -21 | -1.8% | 53,200 |
2022/05/30 | 1,131 | 1,142 | 1,121 | 1,142 | +11 | +1% | 92,200 |
2022/05/27 | 1,132 | 1,132 | 1,115 | 1,131 | ±0 | ±0% | 78,700 |
2022/05/26 | 1,119 | 1,134 | 1,119 | 1,131 | +19 | +1.7% | 38,500 |
2022/05/25 | 1,105 | 1,122 | 1,098 | 1,112 | +1 | +0.1% | 33,200 |
2022/05/24 | 1,134 | 1,134 | 1,098 | 1,111 | -31 | -2.7% | 51,300 |
2022/05/23 | 1,089 | 1,142 | 1,082 | 1,142 | +62 | +5.7% | 124,800 |
2022/05/20 | 1,069 | 1,080 | 1,060 | 1,080 | +12 | +1.1% | 115,900 |
2022/05/19 | 1,046 | 1,068 | 1,046 | 1,068 | +4 | +0.4% | 22,700 |
2022/05/18 | 1,066 | 1,066 | 1,059 | 1,064 | -2 | -0.2% | 16,400 |
2022/05/17 | 1,067 | 1,067 | 1,058 | 1,066 | -1 | -0.1% | 19,000 |
2022/05/16 | 1,061 | 1,067 | 1,053 | 1,067 | +7 | +0.7% | 26,600 |
2022/05/13 | 1,049 | 1,060 | 1,044 | 1,060 | +24 | +2.3% | 116,900 |
2022/05/12 | 1,027 | 1,040 | 1,024 | 1,036 | +6 | +0.6% | 21,800 |
2022/05/11 | 1,025 | 1,038 | 1,025 | 1,030 | +5 | +0.5% | 15,800 |
2022/05/10 | 1,029 | 1,030 | 1,014 | 1,025 | -6 | -0.6% | 26,200 |
2022/05/09 | 1,055 | 1,055 | 1,031 | 1,031 | -30 | -2.8% | 36,700 |
2022/05/06 | 1,050 | 1,061 | 1,037 | 1,061 | +23 | +2.2% | 50,100 |
2022/05/02 | 1,032 | 1,043 | 1,027 | 1,038 | ±0 | ±0% | 22,900 |
2022/04/28 | 1,029 | 1,041 | 1,022 | 1,038 | +3 | +0.3% | 37,600 |
2022/04/27 | 1,010 | 1,035 | 1,006 | 1,035 | +21 | +2.1% | 48,800 |
2022/04/26 | 1,000 | 1,020 | 1,000 | 1,014 | +14 | +1.4% | 15,700 |
2022/04/25 | 999 | 1,005 | 998 | 1,000 | -4 | -0.4% | 29,400 |
2022/04/22 | 1,014 | 1,014 | 1,004 | 1,004 | -10 | -1% | 26,000 |
2022/04/21 | 1,021 | 1,025 | 1,008 | 1,014 | -6 | -0.6% | 18,900 |
2022/04/20 | 1,008 | 1,020 | 1,007 | 1,020 | +19 | +1.9% | 25,600 |
2022/04/19 | 1,010 | 1,013 | 999 | 1,001 | -10 | -1% | 28,300 |
2022/04/18 | 1,008 | 1,020 | 1,008 | 1,011 | +3 | +0.3% | 26,100 |
2022/04/15 | 1,016 | 1,025 | 1,003 | 1,008 | -30 | -2.9% | 38,500 |
2022/04/14 | 1,029 | 1,043 | 1,029 | 1,038 | +9 | +0.9% | 20,200 |
2022/04/13 | 1,038 | 1,038 | 1,022 | 1,029 | -17 | -1.6% | 29,200 |
2022/04/12 | 1,063 | 1,075 | 1,046 | 1,046 | -32 | -3% | 29,400 |
2022/04/11 | 1,073 | 1,083 | 1,072 | 1,078 | +5 | +0.5% | 20,200 |
2022/04/08 | 1,080 | 1,080 | 1,064 | 1,073 | +3 | +0.3% | 31,000 |
2022/04/07 | 1,084 | 1,084 | 1,064 | 1,070 | -14 | -1.3% | 23,000 |
2022/04/06 | 1,071 | 1,085 | 1,063 | 1,084 | +15 | +1.4% | 32,800 |
2022/04/05 | 1,068 | 1,072 | 1,056 | 1,069 | +21 | +2% | 39,700 |
2022/04/04 | 1,068 | 1,068 | 1,043 | 1,048 | -20 | -1.9% | 18,200 |
2022/04/01 | 1,049 | 1,071 | 1,045 | 1,068 | +14 | +1.3% | 24,200 |
601~
650
件表示中 / 3586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 | 104,200円 | +1.9% | +14.4% | 1.34% | 20.36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 |
シュッピン | 101,300円 | +15.9% | +14.4% | 3.95% | 8.36倍 | 2.32倍 |
|
カメラを軸に専門性高い商材の中古品や新品をECと店舗で販売。時計、筆記具、自転車も展開 |
幸楽苑 | 133,200円 | +108.5% | - | 0.00% | 26.17倍 | 9.49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 | 151,500円 | -17.0% | - | 1.06% | 40.02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 | 183,000円 | -2.7% | -0.3% | 0.00% | 18.68倍 | 3.47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 |
市場注目の銘柄
チャート関連のコラム