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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,270 | 1,308 | 1,270 | 1,308 | +42 | +3.3% | 73,000 |
2020/10/02 | 1,273 | 1,282 | 1,251 | 1,266 | - | - | 44,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,290 | 1,300 | 1,249 | 1,251 | -42 | -3.2% | 30,100 |
2020/09/29 | 1,297 | 1,301 | 1,270 | 1,293 | -1 | -0.1% | 45,700 |
2020/09/28 | 1,250 | 1,294 | 1,249 | 1,294 | +51 | +4.1% | 59,800 |
2020/09/25 | 1,234 | 1,252 | 1,230 | 1,243 | +15 | +1.2% | 43,500 |
2020/09/24 | 1,260 | 1,274 | 1,224 | 1,228 | -42 | -3.3% | 83,400 |
2020/09/23 | 1,278 | 1,300 | 1,251 | 1,270 | -29 | -2.2% | 38,200 |
2020/09/18 | 1,270 | 1,306 | 1,270 | 1,299 | +34 | +2.7% | 60,400 |
2020/09/17 | 1,275 | 1,280 | 1,252 | 1,265 | -3 | -0.2% | 25,000 |
2020/09/16 | 1,270 | 1,279 | 1,250 | 1,268 | +10 | +0.8% | 42,100 |
2020/09/15 | 1,273 | 1,273 | 1,239 | 1,258 | -4 | -0.3% | 26,800 |
2020/09/14 | 1,271 | 1,278 | 1,250 | 1,262 | -8 | -0.6% | 40,100 |
2020/09/11 | 1,247 | 1,277 | 1,238 | 1,270 | +27 | +2.2% | 44,900 |
2020/09/10 | 1,243 | 1,257 | 1,240 | 1,243 | -2 | -0.2% | 32,700 |
2020/09/09 | 1,232 | 1,247 | 1,218 | 1,245 | +7 | +0.6% | 36,300 |
2020/09/08 | 1,206 | 1,243 | 1,191 | 1,238 | +35 | +2.9% | 68,000 |
2020/09/07 | 1,194 | 1,208 | 1,184 | 1,203 | +13 | +1.1% | 55,200 |
2020/09/04 | 1,170 | 1,198 | 1,170 | 1,190 | +5 | +0.4% | 45,900 |
2020/09/03 | 1,229 | 1,230 | 1,182 | 1,185 | -44 | -3.6% | 64,700 |
2020/09/02 | 1,270 | 1,270 | 1,211 | 1,229 | -45 | -3.5% | 71,100 |
2020/09/01 | 1,272 | 1,289 | 1,262 | 1,274 | -8 | -0.6% | 64,100 |
2020/08/31 | 1,255 | 1,312 | 1,255 | 1,282 | +43 | +3.5% | 145,200 |
2020/08/28 | 1,250 | 1,282 | 1,213 | 1,239 | -31 | -2.4% | 355,900 |
2020/08/27 | 1,240 | 1,289 | 1,228 | 1,270 | +27 | +2.2% | 379,800 |
2020/08/26 | 1,244 | 1,247 | 1,227 | 1,243 | -4 | -0.3% | 125,700 |
2020/08/25 | 1,230 | 1,263 | 1,224 | 1,247 | +26 | +2.1% | 108,200 |
2020/08/24 | 1,224 | 1,237 | 1,216 | 1,221 | +1 | +0.1% | 52,100 |
2020/08/21 | 1,214 | 1,226 | 1,203 | 1,220 | +13 | +1.1% | 75,300 |
2020/08/20 | 1,210 | 1,218 | 1,200 | 1,207 | -3 | -0.2% | 28,800 |
2020/08/19 | 1,200 | 1,210 | 1,190 | 1,210 | +9 | +0.7% | 40,900 |
2020/08/18 | 1,188 | 1,211 | 1,182 | 1,201 | +6 | +0.5% | 47,000 |
2020/08/17 | 1,209 | 1,231 | 1,185 | 1,195 | -44 | -3.6% | 108,300 |
2020/08/14 | 1,247 | 1,261 | 1,235 | 1,239 | -15 | -1.2% | 81,700 |
2020/08/13 | 1,274 | 1,280 | 1,241 | 1,254 | +5 | +0.4% | 78,300 |
2020/08/12 | 1,217 | 1,250 | 1,201 | 1,249 | +32 | +2.6% | 71,900 |
2020/08/11 | 1,151 | 1,217 | 1,151 | 1,217 | +76 | +6.7% | 120,000 |
2020/08/07 | 1,108 | 1,150 | 1,101 | 1,141 | +37 | +3.4% | 92,900 |
2020/08/06 | 1,115 | 1,117 | 1,096 | 1,104 | -1 | -0.1% | 55,700 |
2020/08/05 | 1,099 | 1,107 | 1,069 | 1,105 | -4 | -0.4% | 64,500 |
2020/08/04 | 1,045 | 1,120 | 1,045 | 1,109 | +65 | +6.2% | 107,700 |
2020/08/03 | 1,020 | 1,052 | 1,015 | 1,044 | +21 | +2.1% | 102,800 |
2020/07/31 | 1,020 | 1,058 | 1,020 | 1,023 | -35 | -3.3% | 125,200 |
2020/07/30 | 1,103 | 1,117 | 1,053 | 1,058 | -46 | -4.2% | 150,900 |
2020/07/29 | 1,121 | 1,132 | 1,098 | 1,104 | -23 | -2% | 94,400 |
2020/07/28 | 1,150 | 1,155 | 1,127 | 1,127 | -33 | -2.8% | 77,300 |
2020/07/27 | 1,130 | 1,166 | 1,120 | 1,160 | +35 | +3.1% | 84,500 |
2020/07/22 | 1,131 | 1,138 | 1,124 | 1,125 | -3 | -0.3% | 50,900 |
2020/07/21 | 1,140 | 1,154 | 1,126 | 1,128 | -7 | -0.6% | 52,000 |
1001~
1050
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