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 |
---|---|---|---|---|---|---|---|
2022/03/09 | 989 | 996 | 977 | 983 | -3 | -0.3% | 26,700 |
2022/03/08 | 976 | 999 | 971 | 986 | ±0 | ±0% | 40,400 |
2022/03/07 | 990 | 990 | 973 | 986 | -5 | -0.5% | 44,100 |
2022/03/04 | 1,017 | 1,017 | 990 | 991 | -27 | -2.7% | 25,000 |
2022/03/03 | 1,010 | 1,020 | 1,007 | 1,018 | +13 | +1.3% | 41,100 |
2022/03/02 | 1,000 | 1,013 | 993 | 1,005 | -9 | -0.9% | 34,100 |
2022/03/01 | 1,013 | 1,016 | 1,002 | 1,014 | +7 | +0.7% | 50,700 |
2022/02/28 | 994 | 1,010 | 983 | 1,007 | +12 | +1.2% | 76,600 |
2022/02/25 | 989 | 995 | 969 | 995 | +1 | +0.1% | 209,300 |
2022/02/24 | 1,000 | 1,006 | 990 | 994 | -4 | -0.4% | 438,800 |
2022/02/22 | 1,000 | 1,008 | 998 | 998 | -11 | -1.1% | 104,200 |
2022/02/21 | 1,010 | 1,014 | 998 | 1,009 | -4 | -0.4% | 96,700 |
2022/02/18 | 1,030 | 1,030 | 1,011 | 1,013 | -22 | -2.1% | 81,800 |
2022/02/17 | 1,042 | 1,046 | 1,035 | 1,035 | -5 | -0.5% | 41,700 |
2022/02/16 | 1,044 | 1,049 | 1,038 | 1,040 | +6 | +0.6% | 32,000 |
2022/02/15 | 1,048 | 1,049 | 1,033 | 1,034 | -14 | -1.3% | 42,200 |
2022/02/14 | 1,048 | 1,054 | 1,044 | 1,048 | -2 | -0.2% | 45,900 |
2022/02/10 | 1,044 | 1,050 | 1,038 | 1,050 | +7 | +0.7% | 41,300 |
2022/02/09 | 1,041 | 1,043 | 1,032 | 1,043 | +6 | +0.6% | 43,000 |
2022/02/08 | 1,038 | 1,042 | 1,032 | 1,037 | +5 | +0.5% | 46,000 |
2022/02/07 | 1,034 | 1,036 | 1,028 | 1,032 | +1 | +0.1% | 31,100 |
2022/02/04 | 1,028 | 1,038 | 1,023 | 1,031 | +3 | +0.3% | 28,700 |
2022/02/03 | 1,017 | 1,029 | 1,017 | 1,028 | +7 | +0.7% | 22,300 |
2022/02/02 | 1,020 | 1,036 | 1,015 | 1,021 | +3 | +0.3% | 48,600 |
2022/02/01 | 1,018 | 1,022 | 1,012 | 1,018 | +5 | +0.5% | 39,800 |
2022/01/31 | 1,004 | 1,014 | 1,002 | 1,013 | +9 | +0.9% | 26,000 |
2022/01/28 | 997 | 1,004 | 990 | 1,004 | +19 | +1.9% | 31,800 |
2022/01/27 | 1,008 | 1,008 | 984 | 985 | -24 | -2.4% | 41,900 |
2022/01/26 | 997 | 1,010 | 994 | 1,009 | +13 | +1.3% | 25,500 |
2022/01/25 | 1,009 | 1,009 | 992 | 996 | -11 | -1.1% | 21,800 |
2022/01/24 | 1,000 | 1,007 | 992 | 1,007 | +2 | +0.2% | 31,100 |
2022/01/21 | 984 | 1,005 | 981 | 1,005 | +17 | +1.7% | 27,500 |
2022/01/20 | 993 | 1,002 | 987 | 988 | +1 | +0.1% | 31,000 |
2022/01/19 | 990 | 997 | 986 | 987 | -7 | -0.7% | 34,200 |
2022/01/18 | 987 | 1,003 | 986 | 994 | +11 | +1.1% | 32,800 |
2022/01/17 | 972 | 987 | 972 | 983 | +11 | +1.1% | 22,600 |
2022/01/14 | 970 | 974 | 965 | 972 | -5 | -0.5% | 26,700 |
2022/01/13 | 985 | 985 | 975 | 977 | -12 | -1.2% | 20,800 |
2022/01/12 | 974 | 993 | 974 | 989 | +18 | +1.9% | 30,300 |
2022/01/11 | 966 | 971 | 959 | 971 | +1 | +0.1% | 35,800 |
2022/01/07 | 979 | 984 | 966 | 970 | -2 | -0.2% | 45,800 |
2022/01/06 | 973 | 976 | 965 | 972 | -4 | -0.4% | 45,300 |
2022/01/05 | 999 | 999 | 976 | 976 | -21 | -2.1% | 57,300 |
2022/01/04 | 990 | 998 | 978 | 997 | +15 | +1.5% | 39,900 |
2021/12/30 | 980 | 984 | 965 | 982 | -2 | -0.2% | 45,700 |
2021/12/29 | 965 | 984 | 964 | 984 | +15 | +1.5% | 51,900 |
2021/12/28 | 942 | 969 | 941 | 969 | +27 | +2.9% | 62,500 |
2021/12/27 | 948 | 948 | 935 | 942 | -7 | -0.7% | 51,800 |
2021/12/24 | 960 | 960 | 949 | 949 | -10 | -1% | 65,500 |
2021/12/23 | 948 | 959 | 945 | 959 | +11 | +1.2% | 56,200 |
651~
700
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 | 103,600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 |
銚子丸 | 163,000円 | -17.0% | - | 0.98% | 43.05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 | 101,600円 | +6.9% | +61.1% | 0.59% | 108.08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 | 388,000円 | +40.5% | - | 0.00% | 37.75倍 | 7.21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