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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,037 | 1,037 | 1,005 | 1,005 | -36 | -3.5% | 43,300 |
2021/03/22 | 1,025 | 1,042 | 1,018 | 1,041 | +16 | +1.6% | 40,800 |
2021/03/19 | 1,030 | 1,030 | 1,012 | 1,025 | -9 | -0.9% | 39,300 |
2021/03/18 | 1,044 | 1,044 | 1,025 | 1,034 | -10 | -1% | 33,200 |
2021/03/17 | 1,038 | 1,044 | 1,026 | 1,044 | +14 | +1.4% | 45,900 |
2021/03/16 | 1,012 | 1,030 | 1,006 | 1,030 | +18 | +1.8% | 42,400 |
2021/03/15 | 992 | 1,012 | 991 | 1,012 | +20 | +2% | 40,600 |
2021/03/12 | 993 | 999 | 987 | 992 | -5 | -0.5% | 44,200 |
2021/03/11 | 1,005 | 1,006 | 993 | 997 | -8 | -0.8% | 38,300 |
2021/03/10 | 1,024 | 1,026 | 999 | 1,005 | -19 | -1.9% | 41,100 |
2021/03/09 | 995 | 1,024 | 985 | 1,024 | +36 | +3.6% | 67,400 |
2021/03/08 | 989 | 998 | 982 | 988 | -1 | -0.1% | 45,000 |
2021/03/05 | 1,000 | 1,000 | 976 | 989 | -12 | -1.2% | 57,200 |
2021/03/04 | 1,003 | 1,003 | 985 | 1,001 | -2 | -0.2% | 47,800 |
2021/03/03 | 1,006 | 1,011 | 995 | 1,003 | +6 | +0.6% | 31,600 |
2021/03/02 | 1,024 | 1,024 | 993 | 997 | -18 | -1.8% | 61,900 |
2021/03/01 | 1,020 | 1,024 | 996 | 1,015 | +3 | +0.3% | 67,300 |
2021/02/26 | 1,020 | 1,025 | 1,010 | 1,012 | -8 | -0.8% | 91,800 |
2021/02/25 | 1,036 | 1,038 | 1,006 | 1,020 | -10 | -1% | 341,100 |
2021/02/24 | 1,033 | 1,054 | 1,026 | 1,030 | -5 | -0.5% | 325,500 |
2021/02/22 | 1,047 | 1,065 | 1,035 | 1,035 | -9 | -0.9% | 175,600 |
2021/02/19 | 1,065 | 1,066 | 1,040 | 1,044 | -14 | -1.3% | 63,900 |
2021/02/18 | 1,070 | 1,077 | 1,057 | 1,058 | -6 | -0.6% | 74,000 |
2021/02/17 | 1,035 | 1,067 | 1,035 | 1,064 | +19 | +1.8% | 56,400 |
2021/02/16 | 1,046 | 1,048 | 1,032 | 1,045 | +2 | +0.2% | 65,400 |
2021/02/15 | 1,053 | 1,054 | 1,034 | 1,043 | -10 | -0.9% | 54,500 |
2021/02/12 | 1,051 | 1,058 | 1,039 | 1,053 | +6 | +0.6% | 43,700 |
2021/02/10 | 1,039 | 1,051 | 1,034 | 1,047 | +8 | +0.8% | 39,400 |
2021/02/09 | 1,055 | 1,056 | 1,033 | 1,039 | -22 | -2.1% | 61,600 |
2021/02/08 | 1,069 | 1,077 | 1,051 | 1,061 | +5 | +0.5% | 82,300 |
2021/02/05 | 1,030 | 1,058 | 1,026 | 1,056 | +36 | +3.5% | 96,300 |
2021/02/04 | 1,027 | 1,033 | 1,016 | 1,020 | -7 | -0.7% | 45,900 |
2021/02/03 | 1,005 | 1,027 | 1,003 | 1,027 | +26 | +2.6% | 92,200 |
2021/02/02 | 991 | 1,005 | 989 | 1,001 | +13 | +1.3% | 42,300 |
2021/02/01 | 989 | 1,002 | 988 | 988 | ±0 | ±0% | 44,500 |
2021/01/29 | 1,003 | 1,015 | 983 | 988 | -13 | -1.3% | 77,200 |
2021/01/28 | 971 | 1,006 | 970 | 1,001 | +19 | +1.9% | 108,500 |
2021/01/27 | 976 | 986 | 974 | 982 | +3 | +0.3% | 40,900 |
2021/01/26 | 977 | 981 | 968 | 979 | +3 | +0.3% | 41,600 |
2021/01/25 | 970 | 978 | 969 | 976 | +7 | +0.7% | 43,300 |
2021/01/22 | 970 | 984 | 965 | 969 | -4 | -0.4% | 44,500 |
2021/01/21 | 992 | 1,002 | 968 | 973 | -14 | -1.4% | 100,300 |
2021/01/20 | 976 | 990 | 970 | 987 | +16 | +1.6% | 63,300 |
2021/01/19 | 951 | 976 | 948 | 971 | +23 | +2.4% | 98,700 |
2021/01/18 | 950 | 952 | 937 | 948 | -8 | -0.8% | 82,300 |
2021/01/15 | 941 | 956 | 931 | 956 | -9 | -0.9% | 153,300 |
2021/01/14 | 965 | 974 | 958 | 965 | -7 | -0.7% | 88,700 |
2021/01/13 | 962 | 972 | 956 | 972 | +9 | +0.9% | 70,000 |
2021/01/12 | 956 | 964 | 948 | 963 | +5 | +0.5% | 75,300 |
2021/01/08 | 937 | 958 | 928 | 958 | +21 | +2.2% | 160,100 |
901~
950
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