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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,199 | 1,201 | 1,189 | 1,196 | -4 | -0.3% | 21,000 |
| 2022/07/28 | 1,182 | 1,208 | 1,180 | 1,200 | +22 | +1.9% | 61,700 |
| 2022/07/27 | 1,178 | 1,188 | 1,175 | 1,178 | -6 | -0.5% | 26,100 |
| 2022/07/26 | 1,172 | 1,186 | 1,172 | 1,184 | +13 | +1.1% | 22,800 |
| 2022/07/25 | 1,157 | 1,171 | 1,155 | 1,171 | +14 | +1.2% | 21,100 |
| 2022/07/22 | 1,169 | 1,169 | 1,157 | 1,157 | -18 | -1.5% | 26,400 |
| 2022/07/21 | 1,161 | 1,188 | 1,139 | 1,175 | +15 | +1.3% | 67,800 |
| 2022/07/20 | 1,149 | 1,160 | 1,141 | 1,160 | +20 | +1.8% | 34,500 |
| 2022/07/19 | 1,180 | 1,186 | 1,135 | 1,140 | -58 | -4.8% | 90,500 |
| 2022/07/15 | 1,195 | 1,198 | 1,179 | 1,198 | +9 | +0.8% | 41,300 |
| 2022/07/14 | 1,194 | 1,195 | 1,185 | 1,189 | -8 | -0.7% | 33,100 |
| 2022/07/13 | 1,171 | 1,197 | 1,168 | 1,197 | +25 | +2.1% | 40,500 |
| 2022/07/12 | 1,181 | 1,188 | 1,170 | 1,172 | -15 | -1.3% | 21,400 |
| 2022/07/11 | 1,163 | 1,187 | 1,163 | 1,187 | +36 | +3.1% | 38,200 |
| 2022/07/08 | 1,158 | 1,169 | 1,151 | 1,151 | -7 | -0.6% | 34,800 |
| 2022/07/07 | 1,181 | 1,181 | 1,137 | 1,158 | -26 | -2.2% | 64,100 |
| 2022/07/06 | 1,205 | 1,205 | 1,180 | 1,184 | -22 | -1.8% | 25,600 |
| 2022/07/05 | 1,199 | 1,208 | 1,187 | 1,206 | +7 | +0.6% | 30,500 |
| 2022/07/04 | 1,194 | 1,203 | 1,185 | 1,199 | +19 | +1.6% | 38,000 |
| 2022/07/01 | 1,208 | 1,208 | 1,174 | 1,180 | -28 | -2.3% | 34,600 |
| 2022/06/30 | 1,195 | 1,218 | 1,188 | 1,208 | +8 | +0.7% | 59,500 |
| 2022/06/29 | 1,176 | 1,200 | 1,173 | 1,200 | +15 | +1.3% | 44,800 |
| 2022/06/28 | 1,183 | 1,189 | 1,178 | 1,185 | +4 | +0.3% | 26,300 |
| 2022/06/27 | 1,180 | 1,190 | 1,178 | 1,181 | +7 | +0.6% | 33,200 |
| 2022/06/24 | 1,164 | 1,177 | 1,160 | 1,174 | +7 | +0.6% | 23,600 |
| 2022/06/23 | 1,161 | 1,170 | 1,160 | 1,167 | +5 | +0.4% | 13,900 |
| 2022/06/22 | 1,164 | 1,164 | 1,151 | 1,162 | -2 | -0.2% | 20,600 |
| 2022/06/21 | 1,153 | 1,174 | 1,153 | 1,164 | +12 | +1% | 22,300 |
| 2022/06/20 | 1,143 | 1,156 | 1,136 | 1,152 | +18 | +1.6% | 23,400 |
| 2022/06/17 | 1,150 | 1,159 | 1,134 | 1,134 | -28 | -2.4% | 61,100 |
| 2022/06/16 | 1,149 | 1,168 | 1,149 | 1,162 | +26 | +2.3% | 20,300 |
| 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 |
751～
800
件表示中 / 3767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 | 125,300円 | +2.8% | +2.3% | 1.12% | 22.28倍 | 2.40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 |
| ＡＮＡＰ | 71,500円 | - | - | 0.00% | 89.49倍 | 33.15倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| ＮＥＷ ＡＲＴ | 154,400円 | +8.5% | +6.1% | 5.18% | 12.92倍 | 2.67倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| やまや | 242,500円 | +2.1% | +1.1% | 3.09% | 7.21倍 | 0.75倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| シュッピン | 118,200円 | +4.3% | +0.6% | 3.98% | 11.10倍 | 2.51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 |
市場注目の銘柄
チャート関連のコラム
