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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 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 |
2021/08/19 | 997 | 1,004 | 996 | 997 | ±0 | ±0% | 25,900 |
2021/08/18 | 1,002 | 1,002 | 992 | 997 | -5 | -0.5% | 35,100 |
2021/08/17 | 1,010 | 1,012 | 1,002 | 1,002 | -8 | -0.8% | 11,600 |
2021/08/16 | 1,008 | 1,013 | 998 | 1,010 | ±0 | ±0% | 33,400 |
2021/08/13 | 1,012 | 1,012 | 1,001 | 1,010 | +4 | +0.4% | 25,300 |
2021/08/12 | 1,020 | 1,020 | 1,005 | 1,006 | -6 | -0.6% | 16,400 |
2021/08/11 | 1,000 | 1,012 | 999 | 1,012 | +16 | +1.6% | 27,400 |
2021/08/10 | 987 | 1,001 | 987 | 996 | +13 | +1.3% | 41,700 |
2021/08/06 | 980 | 988 | 979 | 983 | +3 | +0.3% | 32,000 |
2021/08/05 | 982 | 988 | 980 | 980 | -5 | -0.5% | 42,600 |
2021/08/04 | 987 | 990 | 982 | 985 | -1 | -0.1% | 44,800 |
2021/08/03 | 1,003 | 1,004 | 986 | 986 | -19 | -1.9% | 92,500 |
2021/08/02 | 1,008 | 1,010 | 997 | 1,005 | ±0 | ±0% | 42,800 |
2021/07/30 | 1,010 | 1,013 | 997 | 1,005 | -4 | -0.4% | 29,500 |
751~
800
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% | 108.09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% | 78.55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% | 37.76倍 | 7.22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