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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 1,158 | 1,161 | 1,124 | 1,135 | -10 | -0.9% | 59,000 |
2020/07/17 | 1,166 | 1,167 | 1,134 | 1,145 | -21 | -1.8% | 125,200 |
2020/07/16 | 1,171 | 1,244 | 1,152 | 1,166 | +23 | +2% | 185,400 |
2020/07/15 | 1,121 | 1,155 | 1,118 | 1,143 | -1 | -0.1% | 140,900 |
2020/07/14 | 1,164 | 1,166 | 1,134 | 1,144 | -47 | -3.9% | 106,000 |
2020/07/13 | 1,147 | 1,201 | 1,147 | 1,191 | +44 | +3.8% | 104,100 |
2020/07/10 | 1,187 | 1,187 | 1,141 | 1,147 | -35 | -3% | 110,900 |
2020/07/09 | 1,209 | 1,215 | 1,176 | 1,182 | -21 | -1.7% | 96,600 |
2020/07/08 | 1,223 | 1,254 | 1,203 | 1,203 | -20 | -1.6% | 87,400 |
2020/07/07 | 1,244 | 1,246 | 1,215 | 1,223 | -27 | -2.2% | 42,800 |
2020/07/06 | 1,193 | 1,256 | 1,193 | 1,250 | +58 | +4.9% | 116,600 |
2020/07/03 | 1,225 | 1,249 | 1,180 | 1,192 | -33 | -2.7% | 225,500 |
2020/07/02 | 1,233 | 1,258 | 1,221 | 1,225 | -6 | -0.5% | 75,200 |
2020/07/01 | 1,273 | 1,283 | 1,223 | 1,231 | -42 | -3.3% | 45,000 |
2020/06/30 | 1,322 | 1,329 | 1,273 | 1,273 | -41 | -3.1% | 46,800 |
2020/06/29 | 1,325 | 1,333 | 1,299 | 1,314 | -29 | -2.2% | 74,400 |
2020/06/26 | 1,317 | 1,346 | 1,312 | 1,343 | +36 | +2.8% | 72,600 |
2020/06/25 | 1,326 | 1,342 | 1,301 | 1,307 | -25 | -1.9% | 37,500 |
2020/06/24 | 1,342 | 1,347 | 1,322 | 1,332 | -12 | -0.9% | 31,600 |
2020/06/23 | 1,365 | 1,365 | 1,337 | 1,344 | -6 | -0.4% | 28,400 |
2020/06/22 | 1,365 | 1,372 | 1,349 | 1,350 | -25 | -1.8% | 38,900 |
2020/06/19 | 1,322 | 1,379 | 1,316 | 1,375 | +53 | +4% | 79,200 |
2020/06/18 | 1,320 | 1,331 | 1,309 | 1,322 | -2 | -0.2% | 36,400 |
2020/06/17 | 1,353 | 1,368 | 1,323 | 1,324 | -30 | -2.2% | 49,500 |
2020/06/16 | 1,290 | 1,354 | 1,290 | 1,354 | +83 | +6.5% | 58,700 |
2020/06/15 | 1,350 | 1,350 | 1,271 | 1,271 | -84 | -6.2% | 65,600 |
2020/06/12 | 1,328 | 1,375 | 1,312 | 1,355 | -16 | -1.2% | 91,700 |
2020/06/11 | 1,390 | 1,393 | 1,365 | 1,371 | -27 | -1.9% | 46,600 |
2020/06/10 | 1,430 | 1,432 | 1,394 | 1,398 | -42 | -2.9% | 36,900 |
2020/06/09 | 1,447 | 1,454 | 1,432 | 1,440 | -9 | -0.6% | 33,300 |
2020/06/08 | 1,439 | 1,449 | 1,430 | 1,449 | +19 | +1.3% | 33,400 |
2020/06/05 | 1,406 | 1,431 | 1,396 | 1,430 | +20 | +1.4% | 36,800 |
2020/06/04 | 1,415 | 1,426 | 1,388 | 1,410 | -9 | -0.6% | 54,100 |
2020/06/03 | 1,423 | 1,428 | 1,400 | 1,419 | ±0 | ±0% | 28,800 |
2020/06/02 | 1,405 | 1,436 | 1,404 | 1,419 | +17 | +1.2% | 36,000 |
2020/06/01 | 1,410 | 1,417 | 1,378 | 1,402 | -8 | -0.6% | 34,100 |
1051~
1100
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