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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
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 |
701~
750
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