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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,615 | 1,624 | 1,609 | 1,609 | -17 | -1% | 37,500 |
2020/02/20 | 1,631 | 1,638 | 1,626 | 1,626 | -4 | -0.2% | 35,300 |
2020/02/19 | 1,610 | 1,636 | 1,608 | 1,630 | +14 | +0.9% | 29,400 |
2020/02/18 | 1,630 | 1,631 | 1,614 | 1,616 | -18 | -1.1% | 39,300 |
2020/02/17 | 1,658 | 1,658 | 1,633 | 1,634 | -37 | -2.2% | 49,000 |
2020/02/14 | 1,684 | 1,684 | 1,667 | 1,671 | -16 | -0.9% | 30,200 |
2020/02/13 | 1,674 | 1,687 | 1,669 | 1,687 | +11 | +0.7% | 29,900 |
2020/02/12 | 1,685 | 1,686 | 1,674 | 1,676 | +2 | +0.1% | 15,400 |
2020/02/10 | 1,668 | 1,674 | 1,666 | 1,674 | -1 | -0.1% | 32,300 |
2020/02/07 | 1,680 | 1,680 | 1,666 | 1,675 | -5 | -0.3% | 39,200 |
2020/02/06 | 1,681 | 1,688 | 1,673 | 1,680 | +12 | +0.7% | 47,900 |
2020/02/05 | 1,682 | 1,682 | 1,668 | 1,668 | -12 | -0.7% | 58,100 |
2020/02/04 | 1,641 | 1,683 | 1,641 | 1,680 | +36 | +2.2% | 27,600 |
2020/02/03 | 1,632 | 1,648 | 1,630 | 1,644 | -6 | -0.4% | 53,800 |
2020/01/31 | 1,642 | 1,668 | 1,642 | 1,650 | -1 | -0.1% | 33,600 |
2020/01/30 | 1,645 | 1,656 | 1,642 | 1,651 | -2 | -0.1% | 18,800 |
2020/01/29 | 1,637 | 1,659 | 1,636 | 1,653 | +17 | +1% | 37,800 |
2020/01/28 | 1,630 | 1,645 | 1,622 | 1,636 | -10 | -0.6% | 53,800 |
2020/01/27 | 1,645 | 1,651 | 1,639 | 1,646 | -10 | -0.6% | 22,600 |
2020/01/24 | 1,665 | 1,665 | 1,656 | 1,656 | -5 | -0.3% | 11,000 |
2020/01/23 | 1,662 | 1,668 | 1,659 | 1,661 | -1 | -0.1% | 11,600 |
2020/01/22 | 1,667 | 1,668 | 1,662 | 1,662 | -3 | -0.2% | 32,900 |
2020/01/21 | 1,674 | 1,677 | 1,664 | 1,665 | +3 | +0.2% | 30,100 |
2020/01/20 | 1,659 | 1,674 | 1,659 | 1,662 | +1 | +0.1% | 24,100 |
2020/01/17 | 1,659 | 1,664 | 1,653 | 1,661 | +11 | +0.7% | 38,200 |
2020/01/16 | 1,651 | 1,658 | 1,650 | 1,650 | -5 | -0.3% | 12,800 |
2020/01/15 | 1,650 | 1,665 | 1,650 | 1,655 | -10 | -0.6% | 57,100 |
2020/01/14 | 1,683 | 1,683 | 1,664 | 1,665 | -14 | -0.8% | 26,400 |
2020/01/10 | 1,695 | 1,696 | 1,673 | 1,679 | -11 | -0.7% | 66,100 |
2020/01/09 | 1,696 | 1,698 | 1,680 | 1,690 | +10 | +0.6% | 40,600 |
2020/01/08 | 1,685 | 1,686 | 1,662 | 1,680 | -5 | -0.3% | 21,600 |
2020/01/07 | 1,662 | 1,698 | 1,660 | 1,685 | +22 | +1.3% | 19,000 |
2020/01/06 | 1,668 | 1,672 | 1,660 | 1,663 | -16 | -1% | 25,200 |
2019/12/30 | 1,690 | 1,690 | 1,663 | 1,679 | -15 | -0.9% | 23,300 |
2019/12/27 | 1,660 | 1,696 | 1,660 | 1,694 | +34 | +2% | 26,900 |
2019/12/26 | 1,649 | 1,660 | 1,642 | 1,660 | +14 | +0.9% | 22,900 |
2019/12/25 | 1,639 | 1,653 | 1,639 | 1,646 | -1 | -0.1% | 12,300 |
2019/12/24 | 1,637 | 1,650 | 1,637 | 1,647 | +4 | +0.2% | 7,300 |
2019/12/23 | 1,648 | 1,649 | 1,637 | 1,643 | -5 | -0.3% | 9,300 |
2019/12/20 | 1,656 | 1,657 | 1,647 | 1,648 | -2 | -0.1% | 17,700 |
2019/12/19 | 1,647 | 1,657 | 1,644 | 1,650 | +4 | +0.2% | 16,300 |
2019/12/18 | 1,649 | 1,649 | 1,640 | 1,646 | -3 | -0.2% | 11,200 |
2019/12/17 | 1,645 | 1,649 | 1,635 | 1,649 | +4 | +0.2% | 13,000 |
2019/12/16 | 1,616 | 1,651 | 1,615 | 1,645 | +30 | +1.9% | 47,000 |
2019/12/13 | 1,618 | 1,619 | 1,609 | 1,615 | +9 | +0.6% | 19,700 |
2019/12/12 | 1,615 | 1,615 | 1,604 | 1,606 | -9 | -0.6% | 10,000 |
2019/12/11 | 1,611 | 1,615 | 1,607 | 1,615 | +4 | +0.2% | 6,900 |
2019/12/10 | 1,616 | 1,616 | 1,608 | 1,611 | +5 | +0.3% | 9,900 |
2019/12/09 | 1,610 | 1,611 | 1,603 | 1,606 | +1 | +0.1% | 11,500 |
2019/12/06 | 1,605 | 1,610 | 1,601 | 1,605 | -4 | -0.2% | 10,200 |
1151~
1200
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