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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,250 | 1,250 | 1,242 | 1,246 | -6 | -0.5% | 25,400 |
| 2025/08/14 | 1,244 | 1,253 | 1,240 | 1,252 | +7 | +0.6% | 37,200 |
| 2025/08/13 | 1,249 | 1,251 | 1,244 | 1,245 | -4 | -0.3% | 30,600 |
| 2025/08/12 | 1,250 | 1,252 | 1,243 | 1,249 | ±0 | ±0% | 37,700 |
| 2025/08/08 | 1,238 | 1,254 | 1,238 | 1,249 | +1 | +0.1% | 47,800 |
| 2025/08/07 | 1,238 | 1,248 | 1,223 | 1,248 | +22 | +1.8% | 128,500 |
| 2025/08/06 | 1,230 | 1,230 | 1,221 | 1,226 | +4 | +0.3% | 29,700 |
| 2025/08/05 | 1,222 | 1,236 | 1,219 | 1,222 | +7 | +0.6% | 44,500 |
| 2025/08/04 | 1,198 | 1,217 | 1,197 | 1,215 | +7 | +0.6% | 54,900 |
| 2025/08/01 | 1,188 | 1,209 | 1,188 | 1,208 | +20 | +1.7% | 34,700 |
| 2025/07/31 | 1,186 | 1,190 | 1,181 | 1,188 | +4 | +0.3% | 19,400 |
| 2025/07/30 | 1,185 | 1,192 | 1,184 | 1,184 | -2 | -0.2% | 23,600 |
| 2025/07/29 | 1,190 | 1,191 | 1,181 | 1,186 | -8 | -0.7% | 19,900 |
| 2025/07/28 | 1,200 | 1,202 | 1,190 | 1,194 | -14 | -1.2% | 24,200 |
| 2025/07/25 | 1,190 | 1,215 | 1,190 | 1,208 | +21 | +1.8% | 55,700 |
| 2025/07/24 | 1,182 | 1,187 | 1,177 | 1,187 | +6 | +0.5% | 20,200 |
| 2025/07/23 | 1,170 | 1,182 | 1,170 | 1,181 | +17 | +1.5% | 48,600 |
| 2025/07/22 | 1,179 | 1,179 | 1,163 | 1,164 | -9 | -0.8% | 22,300 |
| 2025/07/18 | 1,179 | 1,182 | 1,170 | 1,173 | -3 | -0.3% | 21,600 |
| 2025/07/17 | 1,162 | 1,177 | 1,162 | 1,176 | +21 | +1.8% | 39,400 |
| 2025/07/16 | 1,143 | 1,162 | 1,142 | 1,155 | +9 | +0.8% | 32,800 |
| 2025/07/15 | 1,142 | 1,151 | 1,142 | 1,146 | +4 | +0.4% | 19,800 |
| 2025/07/14 | 1,150 | 1,150 | 1,141 | 1,142 | -8 | -0.7% | 16,600 |
| 2025/07/11 | 1,133 | 1,150 | 1,133 | 1,150 | +13 | +1.1% | 26,100 |
| 2025/07/10 | 1,143 | 1,143 | 1,135 | 1,137 | -2 | -0.2% | 28,200 |
| 2025/07/09 | 1,134 | 1,141 | 1,134 | 1,139 | +7 | +0.6% | 10,700 |
| 2025/07/08 | 1,136 | 1,138 | 1,131 | 1,132 | -1 | -0.1% | 15,400 |
| 2025/07/07 | 1,132 | 1,137 | 1,132 | 1,133 | +5 | +0.4% | 15,500 |
| 2025/07/04 | 1,129 | 1,132 | 1,125 | 1,128 | +1 | +0.1% | 14,600 |
| 2025/07/03 | 1,121 | 1,127 | 1,116 | 1,127 | +9 | +0.8% | 16,700 |
| 2025/07/02 | 1,115 | 1,121 | 1,113 | 1,118 | +4 | +0.4% | 11,200 |
| 2025/07/01 | 1,120 | 1,120 | 1,108 | 1,114 | -5 | -0.4% | 20,200 |
| 2025/06/30 | 1,124 | 1,129 | 1,119 | 1,119 | -2 | -0.2% | 20,400 |
| 2025/06/27 | 1,118 | 1,121 | 1,111 | 1,121 | +3 | +0.3% | 26,600 |
| 2025/06/26 | 1,105 | 1,118 | 1,102 | 1,118 | +12 | +1.1% | 31,200 |
| 2025/06/25 | 1,117 | 1,120 | 1,102 | 1,106 | -11 | -1% | 29,300 |
| 2025/06/24 | 1,128 | 1,129 | 1,112 | 1,117 | -6 | -0.5% | 25,900 |
| 2025/06/23 | 1,125 | 1,130 | 1,123 | 1,123 | -2 | -0.2% | 21,500 |
| 2025/06/20 | 1,142 | 1,142 | 1,125 | 1,125 | -17 | -1.5% | 43,000 |
| 2025/06/19 | 1,140 | 1,145 | 1,138 | 1,142 | -1 | -0.1% | 10,300 |
| 2025/06/18 | 1,139 | 1,143 | 1,136 | 1,143 | +7 | +0.6% | 12,300 |
| 2025/06/17 | 1,140 | 1,140 | 1,136 | 1,136 | -4 | -0.4% | 8,300 |
| 2025/06/16 | 1,135 | 1,143 | 1,135 | 1,140 | +5 | +0.4% | 12,300 |
| 2025/06/13 | 1,144 | 1,144 | 1,135 | 1,135 | -11 | -1% | 27,200 |
| 2025/06/12 | 1,150 | 1,152 | 1,145 | 1,146 | -4 | -0.3% | 13,300 |
| 2025/06/11 | 1,148 | 1,153 | 1,146 | 1,150 | +1 | +0.1% | 8,900 |
| 2025/06/10 | 1,153 | 1,156 | 1,149 | 1,149 | -3 | -0.3% | 14,400 |
| 2025/06/09 | 1,153 | 1,156 | 1,147 | 1,152 | +1 | +0.1% | 19,600 |
| 2025/06/06 | 1,145 | 1,155 | 1,145 | 1,151 | +3 | +0.3% | 25,900 |
| 2025/06/05 | 1,143 | 1,148 | 1,140 | 1,148 | +5 | +0.4% | 26,100 |
51～
100
件表示中 / 3813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 | 109,100円 | +2.2% | +2.0% | 1.28% | 24.89倍 | 2.03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 |
| あさくま | 434,000円 | +19.9% | +172.3% | 0.00% | 80.36倍 | 7.22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 |
| サックスバーＨ | 77,700円 | +2.2% | +2.2% | 4.50% | 8.49倍 | 0.76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 |
| チムニー | 116,100円 | -0.8% | -38.4% | 0.86% | 29.87倍 | 3.69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 |
| Ｈａｍｅｅ | 134,700円 | +1.7% | -15.4% | 1.67% | 15.21倍 | 2.06倍 |
|
スマホ用アクセサリーや韓国コスメ等の製造卸、Ｚ世代向け主。ＥＣ支援はスピンオフ上場へ |
市場注目の銘柄
チャート関連のコラム
