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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,014 | 1,025 | 1,014 | 1,023 | +12 | +1.2% | 36,300 |
2020/12/15 | 1,008 | 1,016 | 997 | 1,011 | +1 | +0.1% | 79,000 |
2020/12/14 | 1,015 | 1,028 | 1,010 | 1,010 | +4 | +0.4% | 51,900 |
2020/12/11 | 1,027 | 1,035 | 1,003 | 1,006 | -33 | -3.2% | 95,800 |
2020/12/10 | 1,034 | 1,043 | 1,025 | 1,039 | +5 | +0.5% | 50,400 |
2020/12/09 | 1,018 | 1,042 | 1,017 | 1,034 | +15 | +1.5% | 70,800 |
2020/12/08 | 1,021 | 1,028 | 1,010 | 1,019 | -2 | -0.2% | 50,800 |
2020/12/07 | 1,012 | 1,022 | 1,001 | 1,021 | +16 | +1.6% | 92,400 |
2020/12/04 | 1,003 | 1,020 | 997 | 1,005 | +2 | +0.2% | 92,200 |
2020/12/03 | 980 | 1,017 | 980 | 1,003 | +26 | +2.7% | 98,700 |
2020/12/02 | 980 | 985 | 975 | 977 | -1 | -0.1% | 74,800 |
2020/12/01 | 966 | 994 | 966 | 978 | +18 | +1.9% | 89,900 |
2020/11/30 | 1,000 | 1,000 | 960 | 960 | -40 | -4% | 321,900 |
2020/11/27 | 992 | 1,018 | 992 | 1,000 | +8 | +0.8% | 122,600 |
2020/11/26 | 1,002 | 1,004 | 987 | 992 | -20 | -2% | 122,600 |
2020/11/25 | 1,034 | 1,041 | 1,008 | 1,012 | -19 | -1.8% | 83,200 |
2020/11/24 | 1,011 | 1,049 | 1,007 | 1,031 | +7 | +0.7% | 122,300 |
2020/11/20 | 1,015 | 1,027 | 1,011 | 1,024 | +1 | +0.1% | 68,900 |
2020/11/19 | 1,050 | 1,060 | 1,018 | 1,023 | -31 | -2.9% | 91,200 |
2020/11/18 | 1,080 | 1,085 | 1,051 | 1,054 | -27 | -2.5% | 76,500 |
2020/11/17 | 1,096 | 1,107 | 1,081 | 1,081 | -15 | -1.4% | 64,000 |
2020/11/16 | 1,101 | 1,115 | 1,085 | 1,096 | +5 | +0.5% | 49,300 |
2020/11/13 | 1,120 | 1,120 | 1,089 | 1,091 | -38 | -3.4% | 76,200 |
2020/11/12 | 1,166 | 1,166 | 1,107 | 1,129 | -39 | -3.3% | 93,900 |
2020/11/11 | 1,182 | 1,187 | 1,152 | 1,168 | -4 | -0.3% | 52,500 |
2020/11/10 | 1,144 | 1,184 | 1,136 | 1,172 | +83 | +7.6% | 138,500 |
2020/11/09 | 1,092 | 1,106 | 1,064 | 1,089 | -8 | -0.7% | 84,500 |
2020/11/06 | 1,108 | 1,116 | 1,091 | 1,097 | -14 | -1.3% | 54,000 |
2020/11/05 | 1,108 | 1,115 | 1,085 | 1,111 | +3 | +0.3% | 52,300 |
2020/11/04 | 1,106 | 1,111 | 1,086 | 1,108 | +16 | +1.5% | 60,000 |
2020/11/02 | 1,081 | 1,111 | 1,075 | 1,092 | +12 | +1.1% | 59,200 |
2020/10/30 | 1,123 | 1,123 | 1,074 | 1,080 | -43 | -3.8% | 67,500 |
2020/10/29 | 1,122 | 1,132 | 1,113 | 1,123 | -9 | -0.8% | 26,900 |
2020/10/28 | 1,144 | 1,144 | 1,113 | 1,132 | -18 | -1.6% | 40,300 |
2020/10/27 | 1,140 | 1,150 | 1,131 | 1,150 | +6 | +0.5% | 31,000 |
2020/10/26 | 1,151 | 1,179 | 1,142 | 1,144 | -13 | -1.1% | 42,700 |
2020/10/23 | 1,142 | 1,166 | 1,138 | 1,157 | +8 | +0.7% | 37,500 |
2020/10/22 | 1,158 | 1,160 | 1,143 | 1,149 | -27 | -2.3% | 43,300 |
2020/10/21 | 1,170 | 1,197 | 1,166 | 1,176 | +6 | +0.5% | 23,800 |
2020/10/20 | 1,191 | 1,204 | 1,168 | 1,170 | -27 | -2.3% | 32,400 |
2020/10/19 | 1,158 | 1,200 | 1,151 | 1,197 | +44 | +3.8% | 49,900 |
2020/10/16 | 1,168 | 1,169 | 1,134 | 1,153 | -16 | -1.4% | 55,900 |
2020/10/15 | 1,229 | 1,230 | 1,160 | 1,169 | -46 | -3.8% | 91,100 |
2020/10/14 | 1,233 | 1,233 | 1,213 | 1,215 | -28 | -2.3% | 33,200 |
2020/10/13 | 1,242 | 1,247 | 1,227 | 1,243 | +6 | +0.5% | 19,100 |
2020/10/12 | 1,226 | 1,240 | 1,218 | 1,237 | +1 | +0.1% | 33,500 |
2020/10/09 | 1,260 | 1,262 | 1,222 | 1,236 | -34 | -2.7% | 40,800 |
2020/10/08 | 1,283 | 1,283 | 1,260 | 1,270 | -4 | -0.3% | 26,900 |
2020/10/07 | 1,291 | 1,292 | 1,263 | 1,274 | -16 | -1.2% | 25,400 |
2020/10/06 | 1,315 | 1,317 | 1,280 | 1,290 | -18 | -1.4% | 45,500 |
951~
1000
件表示中 / 3572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 | 103,600円 | +1.9% | +14.4% | 1.35% | 20.24倍 | 2.09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 |
銚子丸 | 163,000円 | -17.0% | - | 0.98% | 43.05倍 | 2.41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 |
グルメ杵屋 | 101,600円 | +6.9% | +61.1% | 0.59% | 108.09倍 | 2.66倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
幸楽苑 | 124,900円 | -3.0% | - | 0.00% | 78.55倍 | 11.56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 |
あさくま | 388,000円 | +40.5% | - | 0.00% | 37.76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 |
市場注目の銘柄
チャート関連のコラム