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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 1,056 | 1,065 | 1,051 | 1,054 | -14 | -1.3% | 19,600 |
2022/03/30 | 1,065 | 1,068 | 1,057 | 1,068 | ±0 | ±0% | 24,200 |
2022/03/29 | 1,057 | 1,071 | 1,051 | 1,068 | +10 | +0.9% | 51,000 |
2022/03/28 | 1,065 | 1,065 | 1,051 | 1,058 | -10 | -0.9% | 18,500 |
2022/03/25 | 1,065 | 1,076 | 1,062 | 1,068 | -6 | -0.6% | 17,000 |
2022/03/24 | 1,060 | 1,074 | 1,045 | 1,074 | +12 | +1.1% | 33,600 |
2022/03/23 | 1,053 | 1,076 | 1,053 | 1,062 | +13 | +1.2% | 62,000 |
2022/03/22 | 1,032 | 1,049 | 1,030 | 1,049 | +18 | +1.7% | 36,800 |
2022/03/18 | 1,050 | 1,050 | 1,031 | 1,031 | -19 | -1.8% | 32,500 |
2022/03/17 | 1,060 | 1,063 | 1,035 | 1,050 | -6 | -0.6% | 38,100 |
2022/03/16 | 1,032 | 1,056 | 1,028 | 1,056 | +28 | +2.7% | 92,000 |
2022/03/15 | 1,015 | 1,032 | 1,008 | 1,028 | +21 | +2.1% | 35,700 |
2022/03/14 | 1,014 | 1,027 | 1,007 | 1,007 | -5 | -0.5% | 34,100 |
2022/03/11 | 1,009 | 1,015 | 1,002 | 1,012 | +3 | +0.3% | 36,500 |
2022/03/10 | 998 | 1,009 | 995 | 1,009 | +26 | +2.6% | 48,900 |
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 |
651~
700
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