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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 995 | 1,011 | 993 | 1,007 | +12 | +1.2% | 39,400 |
2021/05/17 | 993 | 1,004 | 991 | 995 | +8 | +0.8% | 34,400 |
2021/05/14 | 980 | 993 | 974 | 987 | +16 | +1.6% | 46,100 |
2021/05/13 | 975 | 986 | 968 | 971 | -6 | -0.6% | 47,200 |
2021/05/12 | 986 | 993 | 973 | 977 | -8 | -0.8% | 50,600 |
2021/05/11 | 997 | 1,004 | 985 | 985 | -19 | -1.9% | 33,000 |
2021/05/10 | 1,008 | 1,015 | 1,001 | 1,004 | -7 | -0.7% | 35,900 |
2021/05/07 | 1,004 | 1,014 | 995 | 1,011 | +10 | +1% | 50,700 |
2021/05/06 | 1,000 | 1,005 | 992 | 1,001 | ±0 | ±0% | 55,600 |
2021/04/30 | 989 | 1,003 | 985 | 1,001 | +12 | +1.2% | 62,800 |
2021/04/28 | 991 | 994 | 985 | 989 | +1 | +0.1% | 21,900 |
2021/04/27 | 984 | 996 | 978 | 988 | -1 | -0.1% | 30,100 |
2021/04/26 | 990 | 993 | 978 | 989 | +14 | +1.4% | 52,900 |
2021/04/23 | 974 | 985 | 969 | 975 | -2 | -0.2% | 25,300 |
2021/04/22 | 976 | 987 | 974 | 977 | +3 | +0.3% | 32,400 |
2021/04/21 | 966 | 978 | 960 | 974 | +3 | +0.3% | 37,800 |
2021/04/20 | 976 | 981 | 967 | 971 | -9 | -0.9% | 37,100 |
2021/04/19 | 1,000 | 1,005 | 978 | 980 | -15 | -1.5% | 50,600 |
2021/04/16 | 998 | 998 | 986 | 995 | +1 | +0.1% | 26,500 |
2021/04/15 | 986 | 1,000 | 986 | 994 | +8 | +0.8% | 35,200 |
2021/04/14 | 990 | 996 | 983 | 986 | -9 | -0.9% | 38,500 |
2021/04/13 | 998 | 1,004 | 995 | 995 | -3 | -0.3% | 23,200 |
2021/04/12 | 990 | 999 | 985 | 998 | +6 | +0.6% | 24,300 |
2021/04/09 | 981 | 994 | 980 | 992 | +11 | +1.1% | 27,700 |
2021/04/08 | 994 | 994 | 978 | 981 | -19 | -1.9% | 52,800 |
2021/04/07 | 997 | 1,005 | 994 | 1,000 | +6 | +0.6% | 16,700 |
2021/04/06 | 1,008 | 1,012 | 987 | 994 | -13 | -1.3% | 31,300 |
2021/04/05 | 989 | 1,007 | 982 | 1,007 | +18 | +1.8% | 59,300 |
2021/04/02 | 979 | 989 | 973 | 989 | +19 | +2% | 53,100 |
2021/04/01 | 979 | 981 | 969 | 970 | -7 | -0.7% | 62,000 |
2021/03/31 | 990 | 993 | 976 | 977 | -19 | -1.9% | 61,100 |
2021/03/30 | 1,002 | 1,007 | 987 | 996 | -6 | -0.6% | 42,400 |
2021/03/29 | 1,010 | 1,011 | 986 | 1,002 | -4 | -0.4% | 64,000 |
2021/03/26 | 1,001 | 1,006 | 996 | 1,006 | +3 | +0.3% | 27,900 |
2021/03/25 | 983 | 1,003 | 983 | 1,003 | +20 | +2% | 34,500 |
2021/03/24 | 1,001 | 1,002 | 977 | 983 | -22 | -2.2% | 93,900 |
851~
900
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