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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 1,120 | 1,132 | 1,116 | 1,126 | +4 | +0.4% | 56,200 |
| 2025/01/29 | 1,127 | 1,129 | 1,110 | 1,122 | -6 | -0.5% | 40,200 |
| 2025/01/28 | 1,118 | 1,129 | 1,117 | 1,128 | +9 | +0.8% | 26,500 |
| 2025/01/27 | 1,111 | 1,123 | 1,108 | 1,119 | +18 | +1.6% | 34,200 |
| 2025/01/24 | 1,104 | 1,110 | 1,101 | 1,101 | +2 | +0.2% | 21,300 |
| 2025/01/23 | 1,099 | 1,106 | 1,099 | 1,099 | -2 | -0.2% | 15,100 |
| 2025/01/22 | 1,098 | 1,104 | 1,093 | 1,101 | +5 | +0.5% | 22,200 |
| 2025/01/21 | 1,091 | 1,097 | 1,087 | 1,096 | +6 | +0.6% | 20,700 |
| 2025/01/20 | 1,085 | 1,092 | 1,078 | 1,090 | +18 | +1.7% | 23,000 |
| 2025/01/17 | 1,080 | 1,081 | 1,070 | 1,072 | -8 | -0.7% | 27,400 |
| 2025/01/16 | 1,100 | 1,100 | 1,080 | 1,080 | -23 | -2.1% | 36,300 |
| 2025/01/15 | 1,077 | 1,106 | 1,077 | 1,103 | +21 | +1.9% | 55,700 |
| 2025/01/14 | 1,087 | 1,089 | 1,077 | 1,082 | -7 | -0.6% | 45,500 |
| 2025/01/10 | 1,087 | 1,089 | 1,080 | 1,089 | +2 | +0.2% | 22,200 |
| 2025/01/09 | 1,089 | 1,090 | 1,084 | 1,087 | ±0 | ±0% | 25,200 |
| 2025/01/08 | 1,092 | 1,092 | 1,083 | 1,087 | -5 | -0.5% | 29,400 |
| 2025/01/07 | 1,086 | 1,093 | 1,078 | 1,092 | +7 | +0.6% | 42,000 |
| 2025/01/06 | 1,093 | 1,093 | 1,076 | 1,085 | +8 | +0.7% | 41,700 |
| 2024/12/30 | 1,082 | 1,085 | 1,076 | 1,077 | -3 | -0.3% | 32,600 |
| 2024/12/27 | 1,067 | 1,082 | 1,067 | 1,080 | +20 | +1.9% | 39,500 |
| 2024/12/26 | 1,059 | 1,062 | 1,055 | 1,060 | ±0 | ±0% | 46,800 |
| 2024/12/25 | 1,062 | 1,065 | 1,052 | 1,060 | +1 | +0.1% | 28,100 |
| 2024/12/24 | 1,065 | 1,066 | 1,056 | 1,059 | -9 | -0.8% | 32,100 |
| 2024/12/23 | 1,073 | 1,076 | 1,066 | 1,068 | -4 | -0.4% | 22,800 |
| 2024/12/20 | 1,074 | 1,080 | 1,072 | 1,072 | ±0 | ±0% | 32,100 |
| 2024/12/19 | 1,066 | 1,072 | 1,060 | 1,072 | +5 | +0.5% | 24,800 |
| 2024/12/18 | 1,071 | 1,073 | 1,066 | 1,067 | -2 | -0.2% | 20,000 |
| 2024/12/17 | 1,077 | 1,077 | 1,066 | 1,069 | +4 | +0.4% | 30,500 |
| 2024/12/16 | 1,067 | 1,074 | 1,064 | 1,065 | +2 | +0.2% | 30,300 |
| 2024/12/13 | 1,050 | 1,067 | 1,050 | 1,063 | +11 | +1% | 44,900 |
| 2024/12/12 | 1,050 | 1,054 | 1,048 | 1,052 | +5 | +0.5% | 36,200 |
| 2024/12/11 | 1,047 | 1,052 | 1,043 | 1,047 | +4 | +0.4% | 30,000 |
| 2024/12/10 | 1,044 | 1,047 | 1,041 | 1,043 | +3 | +0.3% | 28,200 |
| 2024/12/09 | 1,047 | 1,047 | 1,036 | 1,040 | -1 | -0.1% | 38,300 |
| 2024/12/06 | 1,041 | 1,047 | 1,040 | 1,041 | -4 | -0.4% | 18,800 |
| 2024/12/05 | 1,041 | 1,047 | 1,039 | 1,045 | +5 | +0.5% | 31,600 |
| 2024/12/04 | 1,047 | 1,049 | 1,039 | 1,040 | -7 | -0.7% | 35,000 |
| 2024/12/03 | 1,044 | 1,054 | 1,044 | 1,047 | +6 | +0.6% | 56,600 |
| 2024/12/02 | 1,040 | 1,045 | 1,035 | 1,041 | +1 | +0.1% | 28,500 |
| 2024/11/29 | 1,042 | 1,045 | 1,038 | 1,040 | -2 | -0.2% | 22,400 |
| 2024/11/28 | 1,025 | 1,042 | 1,025 | 1,042 | +12 | +1.2% | 23,900 |
| 2024/11/27 | 1,042 | 1,042 | 1,024 | 1,030 | -12 | -1.2% | 47,600 |
| 2024/11/26 | 1,042 | 1,047 | 1,038 | 1,042 | +1 | +0.1% | 26,000 |
| 2024/11/25 | 1,042 | 1,048 | 1,041 | 1,041 | -1 | -0.1% | 32,700 |
| 2024/11/22 | 1,038 | 1,044 | 1,038 | 1,042 | +6 | +0.6% | 14,900 |
| 2024/11/21 | 1,043 | 1,047 | 1,036 | 1,036 | -4 | -0.4% | 26,400 |
| 2024/11/20 | 1,043 | 1,047 | 1,038 | 1,040 | +5 | +0.5% | 23,300 |
| 2024/11/19 | 1,031 | 1,041 | 1,031 | 1,035 | +4 | +0.4% | 32,300 |
| 2024/11/18 | 1,033 | 1,038 | 1,031 | 1,031 | -2 | -0.2% | 23,100 |
| 2024/11/15 | 1,035 | 1,040 | 1,033 | 1,033 | -2 | -0.2% | 20,100 |
51～
100
件表示中 / 3680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 | 112,100円 | +2.8% | +2.3% | 1.25% | 19.93倍 | 2.15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 |
| サックスバーＨ | 80,500円 | +3.0% | +7.3% | 3.73% | 9.53倍 | 0.83倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| ダブルエー | 127,300円 | +16.4% | +56.5% | 1.34% | 16.44倍 | 2.26倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| チムニー | 122,000円 | +2.2% | -10.1% | 0.82% | 28.02倍 | 4.45倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| ＤＤグループ | 123,500円 | - | - | - | - | 3.72倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
市場注目の銘柄
チャート関連のコラム
