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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,245 | 1,327 | 1,240 | 1,327 | +110 | +9% | 77,000 |
2020/05/08 | 1,159 | 1,218 | 1,159 | 1,217 | +65 | +5.6% | 49,000 |
2020/05/07 | 1,144 | 1,154 | 1,134 | 1,152 | +8 | +0.7% | 31,300 |
2020/05/01 | 1,195 | 1,195 | 1,137 | 1,144 | -67 | -5.5% | 50,300 |
2020/04/30 | 1,194 | 1,216 | 1,167 | 1,211 | +47 | +4% | 66,500 |
2020/04/28 | 1,137 | 1,173 | 1,129 | 1,164 | +27 | +2.4% | 38,300 |
2020/04/27 | 1,130 | 1,150 | 1,124 | 1,137 | +14 | +1.2% | 32,000 |
2020/04/24 | 1,149 | 1,153 | 1,120 | 1,123 | -35 | -3% | 34,600 |
2020/04/23 | 1,139 | 1,166 | 1,131 | 1,158 | +40 | +3.6% | 49,500 |
2020/04/22 | 1,120 | 1,141 | 1,113 | 1,118 | -25 | -2.2% | 47,200 |
2020/04/21 | 1,197 | 1,197 | 1,129 | 1,143 | -61 | -5.1% | 56,500 |
2020/04/20 | 1,168 | 1,210 | 1,156 | 1,204 | +36 | +3.1% | 94,600 |
2020/04/17 | 1,147 | 1,186 | 1,141 | 1,168 | +51 | +4.6% | 88,600 |
2020/04/16 | 1,058 | 1,120 | 1,047 | 1,117 | +59 | +5.6% | 61,500 |
2020/04/15 | 1,078 | 1,080 | 1,043 | 1,058 | +20 | +1.9% | 81,300 |
2020/04/14 | 1,016 | 1,053 | 1,015 | 1,038 | +6 | +0.6% | 67,200 |
2020/04/13 | 1,059 | 1,066 | 1,029 | 1,032 | -57 | -5.2% | 91,000 |
2020/04/10 | 1,104 | 1,118 | 1,046 | 1,089 | -2 | -0.2% | 89,100 |
2020/04/09 | 1,125 | 1,137 | 1,062 | 1,091 | -34 | -3% | 112,300 |
2020/04/08 | 1,012 | 1,130 | 994 | 1,125 | +117 | +11.6% | 203,500 |
2020/04/07 | 1,000 | 1,040 | 951 | 1,008 | +66 | +7% | 214,800 |
2020/04/06 | 849 | 996 | 834 | 942 | +48 | +5.4% | 385,100 |
2020/04/03 | 975 | 991 | 886 | 894 | -92 | -9.3% | 255,200 |
2020/04/02 | 1,017 | 1,032 | 982 | 986 | -39 | -3.8% | 100,100 |
2020/04/01 | 1,064 | 1,078 | 1,025 | 1,025 | -55 | -5.1% | 104,100 |
2020/03/31 | 1,090 | 1,154 | 1,076 | 1,080 | -15 | -1.4% | 99,700 |
2020/03/30 | 1,152 | 1,169 | 1,063 | 1,095 | -87 | -7.4% | 126,900 |
2020/03/27 | 1,201 | 1,219 | 1,155 | 1,182 | -21 | -1.7% | 101,200 |
2020/03/26 | 1,202 | 1,221 | 1,177 | 1,203 | -59 | -4.7% | 70,700 |
2020/03/25 | 1,258 | 1,264 | 1,221 | 1,262 | +28 | +2.3% | 63,200 |
2020/03/24 | 1,248 | 1,276 | 1,202 | 1,234 | -17 | -1.4% | 54,700 |
2020/03/23 | 1,250 | 1,290 | 1,204 | 1,251 | -42 | -3.2% | 69,500 |
2020/03/19 | 1,165 | 1,293 | 1,138 | 1,293 | +188 | +17% | 114,000 |
2020/03/18 | 1,084 | 1,148 | 1,081 | 1,105 | +51 | +4.8% | 62,500 |
2020/03/17 | 962 | 1,059 | 953 | 1,054 | +50 | +5% | 80,800 |
2020/03/16 | 997 | 1,044 | 993 | 1,004 | +11 | +1.1% | 61,500 |
2020/03/13 | 980 | 1,041 | 953 | 993 | -76 | -7.1% | 111,500 |
2020/03/12 | 1,109 | 1,129 | 1,064 | 1,069 | -75 | -6.6% | 91,700 |
2020/03/11 | 1,207 | 1,219 | 1,141 | 1,144 | -41 | -3.5% | 69,000 |
2020/03/10 | 1,097 | 1,187 | 1,076 | 1,185 | +28 | +2.4% | 98,700 |
2020/03/09 | 1,160 | 1,194 | 1,146 | 1,157 | -62 | -5.1% | 96,100 |
2020/03/06 | 1,268 | 1,268 | 1,215 | 1,219 | -60 | -4.7% | 65,700 |
2020/03/05 | 1,317 | 1,317 | 1,270 | 1,279 | -24 | -1.8% | 67,000 |
2020/03/04 | 1,292 | 1,319 | 1,286 | 1,303 | -6 | -0.5% | 66,900 |
2020/03/03 | 1,404 | 1,417 | 1,307 | 1,309 | -75 | -5.4% | 77,900 |
2020/03/02 | 1,317 | 1,417 | 1,315 | 1,384 | +37 | +2.7% | 76,600 |
2020/02/28 | 1,337 | 1,410 | 1,330 | 1,347 | -110 | -7.5% | 121,700 |
2020/02/27 | 1,516 | 1,516 | 1,446 | 1,457 | -81 | -5.3% | 306,600 |
2020/02/26 | 1,560 | 1,569 | 1,534 | 1,538 | -37 | -2.3% | 237,000 |
2020/02/25 | 1,561 | 1,597 | 1,553 | 1,575 | -34 | -2.1% | 115,500 |
1101~
1150
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