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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
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 |
801~
850
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