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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
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 |
1151~
1200
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