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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 1,420 | 1,439 | 1,405 | 1,410 | -23 | -1.6% | 49,600 |
2020/05/28 | 1,433 | 1,451 | 1,418 | 1,433 | +3 | +0.2% | 44,300 |
2020/05/27 | 1,445 | 1,445 | 1,408 | 1,430 | -15 | -1% | 41,700 |
2020/05/26 | 1,450 | 1,466 | 1,431 | 1,445 | +21 | +1.5% | 54,700 |
2020/05/25 | 1,361 | 1,425 | 1,361 | 1,424 | +75 | +5.6% | 46,400 |
2020/05/22 | 1,359 | 1,359 | 1,330 | 1,349 | +1 | +0.1% | 30,400 |
2020/05/21 | 1,364 | 1,375 | 1,343 | 1,348 | -16 | -1.2% | 39,600 |
2020/05/20 | 1,318 | 1,365 | 1,312 | 1,364 | +49 | +3.7% | 44,200 |
2020/05/19 | 1,324 | 1,324 | 1,290 | 1,315 | +21 | +1.6% | 25,000 |
2020/05/18 | 1,301 | 1,317 | 1,276 | 1,294 | -6 | -0.5% | 46,200 |
2020/05/15 | 1,299 | 1,315 | 1,280 | 1,300 | +1 | +0.1% | 40,600 |
2020/05/14 | 1,321 | 1,322 | 1,293 | 1,299 | -17 | -1.3% | 34,200 |
2020/05/13 | 1,311 | 1,317 | 1,286 | 1,316 | +8 | +0.6% | 37,600 |
2020/05/12 | 1,333 | 1,333 | 1,300 | 1,308 | -19 | -1.4% | 34,000 |
1051~
1100
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