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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/12 | 1,051 | 1,051 | 1,010 | 1,013 | -38 | -3.6% | 55,100 |
2021/10/11 | 1,044 | 1,056 | 1,037 | 1,051 | +7 | +0.7% | 32,700 |
2021/10/08 | 1,024 | 1,047 | 1,021 | 1,044 | +29 | +2.9% | 41,300 |
2021/10/07 | 1,032 | 1,036 | 1,007 | 1,015 | -16 | -1.6% | 53,800 |
2021/10/06 | 1,075 | 1,075 | 1,020 | 1,031 | -28 | -2.6% | 59,800 |
2021/10/05 | 1,100 | 1,100 | 1,055 | 1,059 | -57 | -5.1% | 62,000 |
2021/10/04 | 1,101 | 1,130 | 1,092 | 1,116 | +42 | +3.9% | 86,300 |
2021/10/01 | 1,099 | 1,099 | 1,059 | 1,074 | -15 | -1.4% | 59,900 |
2021/09/30 | 1,078 | 1,097 | 1,071 | 1,089 | +11 | +1% | 58,500 |
2021/09/29 | 1,044 | 1,078 | 1,031 | 1,078 | +26 | +2.5% | 79,900 |
2021/09/28 | 1,048 | 1,052 | 1,037 | 1,052 | +4 | +0.4% | 43,000 |
2021/09/27 | 1,035 | 1,060 | 1,028 | 1,048 | +19 | +1.8% | 64,900 |
2021/09/24 | 1,020 | 1,033 | 1,017 | 1,029 | +19 | +1.9% | 37,800 |
2021/09/22 | 1,026 | 1,038 | 1,010 | 1,010 | -24 | -2.3% | 36,500 |
2021/09/21 | 1,020 | 1,036 | 1,011 | 1,034 | ±0 | ±0% | 33,600 |
2021/09/17 | 1,019 | 1,034 | 1,014 | 1,034 | +22 | +2.2% | 60,800 |
2021/09/16 | 1,031 | 1,034 | 1,005 | 1,012 | -24 | -2.3% | 33,500 |
2021/09/15 | 1,042 | 1,042 | 1,030 | 1,036 | -9 | -0.9% | 58,300 |
2021/09/14 | 1,040 | 1,046 | 1,029 | 1,045 | +6 | +0.6% | 44,100 |
2021/09/13 | 1,021 | 1,039 | 1,019 | 1,039 | +13 | +1.3% | 35,100 |
2021/09/10 | 1,007 | 1,026 | 1,007 | 1,026 | +15 | +1.5% | 54,200 |
2021/09/09 | 1,001 | 1,012 | 1,001 | 1,011 | +1 | +0.1% | 32,100 |
2021/09/08 | 998 | 1,010 | 997 | 1,010 | +12 | +1.2% | 52,200 |
2021/09/07 | 997 | 998 | 981 | 998 | +7 | +0.7% | 52,000 |
2021/09/06 | 1,005 | 1,009 | 983 | 991 | -11 | -1.1% | 49,800 |
2021/09/03 | 990 | 1,003 | 990 | 1,002 | +15 | +1.5% | 74,300 |
2021/09/02 | 985 | 987 | 980 | 987 | +5 | +0.5% | 17,400 |
2021/09/01 | 983 | 986 | 979 | 982 | -3 | -0.3% | 25,100 |
2021/08/31 | 983 | 991 | 976 | 985 | -4 | -0.4% | 42,100 |
2021/08/30 | 969 | 989 | 965 | 989 | +16 | +1.6% | 222,800 |
2021/08/27 | 990 | 993 | 971 | 973 | -17 | -1.7% | 338,600 |
2021/08/26 | 1,005 | 1,013 | 988 | 990 | -21 | -2.1% | 157,100 |
2021/08/25 | 1,006 | 1,015 | 1,003 | 1,011 | +6 | +0.6% | 51,200 |
2021/08/24 | 1,005 | 1,005 | 997 | 1,005 | +7 | +0.7% | 59,400 |
2021/08/23 | 999 | 1,002 | 994 | 998 | +7 | +0.7% | 31,100 |
2021/08/20 | 1,003 | 1,007 | 991 | 991 | -6 | -0.6% | 39,800 |
751~
800
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