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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,011 | 1,013 | 1,001 | 1,009 | +3 | +0.3% | 26,800 |
2021/07/28 | 1,021 | 1,021 | 1,005 | 1,006 | -20 | -1.9% | 20,000 |
2021/07/27 | 1,014 | 1,028 | 1,013 | 1,026 | +20 | +2% | 39,100 |
2021/07/26 | 1,010 | 1,010 | 1,000 | 1,006 | +11 | +1.1% | 31,000 |
2021/07/21 | 1,003 | 1,014 | 995 | 995 | -2 | -0.2% | 33,000 |
2021/07/20 | 992 | 999 | 990 | 997 | +1 | +0.1% | 49,700 |
2021/07/19 | 1,005 | 1,006 | 994 | 996 | -14 | -1.4% | 57,500 |
2021/07/16 | 1,024 | 1,034 | 1,010 | 1,010 | -25 | -2.4% | 71,700 |
2021/07/15 | 1,041 | 1,044 | 1,033 | 1,035 | ±0 | ±0% | 30,600 |
2021/07/14 | 1,047 | 1,055 | 1,033 | 1,035 | -16 | -1.5% | 29,900 |
2021/07/13 | 1,058 | 1,060 | 1,046 | 1,051 | -16 | -1.5% | 28,500 |
2021/07/12 | 1,059 | 1,067 | 1,055 | 1,067 | +14 | +1.3% | 30,400 |
2021/07/09 | 1,023 | 1,057 | 1,023 | 1,053 | +14 | +1.3% | 56,600 |
2021/07/08 | 1,070 | 1,075 | 1,039 | 1,039 | -37 | -3.4% | 61,400 |
2021/07/07 | 1,102 | 1,106 | 1,076 | 1,076 | -41 | -3.7% | 37,400 |
2021/07/06 | 1,090 | 1,117 | 1,083 | 1,117 | +24 | +2.2% | 45,600 |
2021/07/05 | 1,072 | 1,095 | 1,064 | 1,093 | +14 | +1.3% | 45,400 |
2021/07/02 | 1,054 | 1,080 | 1,052 | 1,079 | +29 | +2.8% | 54,200 |
2021/07/01 | 1,057 | 1,067 | 1,050 | 1,050 | -7 | -0.7% | 70,100 |
2021/06/30 | 1,064 | 1,066 | 1,052 | 1,057 | -3 | -0.3% | 28,800 |
2021/06/29 | 1,061 | 1,069 | 1,054 | 1,060 | -14 | -1.3% | 35,100 |
2021/06/28 | 1,060 | 1,077 | 1,057 | 1,074 | +24 | +2.3% | 52,800 |
2021/06/25 | 1,062 | 1,065 | 1,050 | 1,050 | -7 | -0.7% | 28,600 |
2021/06/24 | 1,077 | 1,077 | 1,053 | 1,057 | -20 | -1.9% | 30,000 |
2021/06/23 | 1,076 | 1,087 | 1,075 | 1,077 | +2 | +0.2% | 25,000 |
2021/06/22 | 1,074 | 1,083 | 1,058 | 1,075 | +26 | +2.5% | 31,600 |
2021/06/21 | 1,053 | 1,058 | 1,042 | 1,049 | -11 | -1% | 41,100 |
2021/06/18 | 1,100 | 1,100 | 1,059 | 1,060 | -41 | -3.7% | 49,500 |
2021/06/17 | 1,084 | 1,110 | 1,078 | 1,101 | +8 | +0.7% | 28,300 |
2021/06/16 | 1,102 | 1,111 | 1,085 | 1,093 | -14 | -1.3% | 50,400 |
2021/06/15 | 1,128 | 1,130 | 1,107 | 1,107 | -27 | -2.4% | 34,200 |
2021/06/14 | 1,091 | 1,135 | 1,091 | 1,134 | +43 | +3.9% | 87,800 |
2021/06/11 | 1,147 | 1,147 | 1,085 | 1,091 | -59 | -5.1% | 133,800 |
2021/06/10 | 1,168 | 1,168 | 1,127 | 1,150 | -21 | -1.8% | 121,300 |
2021/06/09 | 1,115 | 1,175 | 1,115 | 1,171 | +60 | +5.4% | 162,000 |
2021/06/08 | 1,050 | 1,118 | 1,047 | 1,111 | +61 | +5.8% | 136,800 |
2021/06/07 | 1,023 | 1,054 | 1,013 | 1,050 | +36 | +3.6% | 118,900 |
2021/06/04 | 1,020 | 1,023 | 1,010 | 1,014 | -5 | -0.5% | 140,800 |
2021/06/03 | 1,004 | 1,020 | 1,004 | 1,019 | +15 | +1.5% | 67,300 |
2021/06/02 | 995 | 1,008 | 983 | 1,004 | +15 | +1.5% | 66,000 |
2021/06/01 | 988 | 995 | 979 | 989 | +6 | +0.6% | 35,800 |
2021/05/31 | 985 | 995 | 983 | 983 | -9 | -0.9% | 39,900 |
2021/05/28 | 981 | 994 | 977 | 992 | +20 | +2.1% | 85,900 |
2021/05/27 | 989 | 992 | 972 | 972 | -15 | -1.5% | 39,900 |
2021/05/26 | 973 | 990 | 972 | 987 | +14 | +1.4% | 33,000 |
2021/05/25 | 983 | 986 | 973 | 973 | -8 | -0.8% | 45,900 |
2021/05/24 | 990 | 997 | 977 | 981 | -20 | -2% | 69,900 |
2021/05/21 | 1,005 | 1,006 | 995 | 1,001 | -3 | -0.3% | 42,200 |
2021/05/20 | 1,013 | 1,018 | 1,004 | 1,004 | -9 | -0.9% | 23,300 |
2021/05/19 | 1,011 | 1,015 | 1,000 | 1,013 | +6 | +0.6% | 36,700 |
801~
850
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