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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 948 | 959 | 945 | 959 | +11 | +1.2% | 56,200 |
2021/12/22 | 947 | 956 | 938 | 948 | +2 | +0.2% | 43,500 |
2021/12/21 | 949 | 950 | 935 | 946 | +11 | +1.2% | 43,000 |
2021/12/20 | 958 | 962 | 935 | 935 | -24 | -2.5% | 40,900 |
2021/12/17 | 962 | 962 | 946 | 959 | -8 | -0.8% | 101,900 |
2021/12/16 | 965 | 969 | 956 | 967 | +10 | +1% | 29,000 |
2021/12/15 | 953 | 964 | 953 | 957 | +5 | +0.5% | 29,400 |
2021/12/14 | 950 | 956 | 947 | 952 | -7 | -0.7% | 27,800 |
2021/12/13 | 959 | 960 | 943 | 959 | +7 | +0.7% | 39,900 |
2021/12/10 | 962 | 967 | 946 | 952 | -17 | -1.8% | 124,400 |
2021/12/09 | 975 | 975 | 962 | 969 | -6 | -0.6% | 39,400 |
2021/12/08 | 980 | 984 | 969 | 975 | -4 | -0.4% | 28,700 |
2021/12/07 | 963 | 979 | 955 | 979 | +31 | +3.3% | 38,900 |
2021/12/06 | 953 | 957 | 944 | 948 | -7 | -0.7% | 43,600 |
2021/12/03 | 939 | 958 | 937 | 955 | +29 | +3.1% | 72,000 |
2021/12/02 | 930 | 942 | 925 | 926 | -9 | -1% | 44,900 |
2021/12/01 | 927 | 941 | 921 | 935 | +12 | +1.3% | 55,100 |
2021/11/30 | 940 | 955 | 922 | 923 | -1 | -0.1% | 56,000 |
2021/11/29 | 938 | 948 | 916 | 924 | -32 | -3.3% | 101,000 |
2021/11/26 | 998 | 998 | 951 | 956 | -42 | -4.2% | 146,800 |
2021/11/25 | 993 | 998 | 987 | 998 | +7 | +0.7% | 25,000 |
2021/11/24 | 999 | 1,004 | 986 | 991 | -9 | -0.9% | 35,800 |
2021/11/22 | 995 | 1,004 | 992 | 1,000 | +1 | +0.1% | 34,400 |
2021/11/19 | 1,006 | 1,006 | 991 | 999 | -1 | -0.1% | 38,700 |
2021/11/18 | 1,002 | 1,004 | 987 | 1,000 | -5 | -0.5% | 53,100 |
2021/11/17 | 1,017 | 1,017 | 1,005 | 1,005 | -10 | -1% | 18,400 |
2021/11/16 | 1,018 | 1,023 | 1,015 | 1,015 | ±0 | ±0% | 20,800 |
2021/11/15 | 1,023 | 1,025 | 1,012 | 1,015 | -6 | -0.6% | 21,700 |
2021/11/12 | 1,014 | 1,021 | 1,012 | 1,021 | +11 | +1.1% | 44,400 |
2021/11/11 | 1,010 | 1,014 | 1,007 | 1,010 | ±0 | ±0% | 15,300 |
2021/11/10 | 1,012 | 1,016 | 1,005 | 1,010 | -6 | -0.6% | 14,700 |
2021/11/09 | 1,027 | 1,027 | 1,013 | 1,016 | -11 | -1.1% | 25,200 |
2021/11/08 | 1,020 | 1,040 | 1,020 | 1,027 | +11 | +1.1% | 41,100 |
2021/11/05 | 1,023 | 1,025 | 1,014 | 1,016 | -14 | -1.4% | 39,300 |
2021/11/04 | 1,034 | 1,034 | 1,020 | 1,030 | -2 | -0.2% | 30,800 |
2021/11/02 | 1,022 | 1,033 | 1,020 | 1,032 | +10 | +1% | 23,900 |
2021/11/01 | 1,030 | 1,030 | 1,013 | 1,022 | +8 | +0.8% | 38,200 |
2021/10/29 | 1,019 | 1,024 | 1,014 | 1,014 | -10 | -1% | 19,500 |
2021/10/28 | 1,021 | 1,032 | 1,015 | 1,024 | +1 | +0.1% | 24,900 |
2021/10/27 | 1,018 | 1,023 | 1,007 | 1,023 | +13 | +1.3% | 27,300 |
2021/10/26 | 1,028 | 1,032 | 1,008 | 1,010 | -14 | -1.4% | 26,400 |
2021/10/25 | 1,022 | 1,028 | 1,010 | 1,024 | +2 | +0.2% | 34,600 |
2021/10/22 | 1,033 | 1,042 | 1,022 | 1,022 | -14 | -1.4% | 30,000 |
2021/10/21 | 1,045 | 1,049 | 1,032 | 1,036 | -2 | -0.2% | 29,700 |
2021/10/20 | 1,028 | 1,040 | 1,022 | 1,038 | +10 | +1% | 30,700 |
2021/10/19 | 1,060 | 1,063 | 1,023 | 1,028 | -35 | -3.3% | 32,100 |
2021/10/18 | 1,030 | 1,063 | 1,022 | 1,063 | +33 | +3.2% | 80,200 |
2021/10/15 | 1,019 | 1,033 | 1,015 | 1,030 | +12 | +1.2% | 41,200 |
2021/10/14 | 998 | 1,019 | 989 | 1,018 | +20 | +2% | 44,700 |
2021/10/13 | 1,007 | 1,017 | 993 | 998 | -15 | -1.5% | 57,300 |
701~
750
件表示中 / 3572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