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 |
---|---|---|---|---|---|---|---|
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 |
2019/12/05 | 1,612 | 1,613 | 1,604 | 1,609 | -4 | -0.2% | 9,100 |
2019/12/04 | 1,596 | 1,615 | 1,595 | 1,613 | +11 | +0.7% | 15,500 |
2019/12/03 | 1,600 | 1,608 | 1,596 | 1,602 | -3 | -0.2% | 10,900 |
2019/12/02 | 1,600 | 1,608 | 1,600 | 1,605 | +6 | +0.4% | 8,800 |
2019/11/29 | 1,601 | 1,603 | 1,592 | 1,599 | -10 | -0.6% | 16,100 |
2019/11/28 | 1,606 | 1,609 | 1,598 | 1,609 | +4 | +0.2% | 6,900 |
2019/11/27 | 1,587 | 1,610 | 1,587 | 1,605 | +15 | +0.9% | 18,500 |
2019/11/26 | 1,609 | 1,615 | 1,590 | 1,590 | -22 | -1.4% | 17,400 |
2019/11/25 | 1,614 | 1,617 | 1,611 | 1,612 | +6 | +0.4% | 6,600 |
2019/11/22 | 1,618 | 1,618 | 1,606 | 1,606 | -12 | -0.7% | 11,600 |
2019/11/21 | 1,610 | 1,618 | 1,596 | 1,618 | +17 | +1.1% | 8,400 |
2019/11/20 | 1,608 | 1,610 | 1,595 | 1,601 | -7 | -0.4% | 11,900 |
2019/11/19 | 1,601 | 1,609 | 1,601 | 1,608 | +7 | +0.4% | 6,100 |
2019/11/18 | 1,600 | 1,604 | 1,593 | 1,601 | +1 | +0.1% | 10,700 |
2019/11/15 | 1,599 | 1,612 | 1,599 | 1,600 | +5 | +0.3% | 11,300 |
2019/11/14 | 1,596 | 1,609 | 1,593 | 1,595 | -1 | -0.1% | 12,200 |
2019/11/13 | 1,595 | 1,607 | 1,595 | 1,596 | -2 | -0.1% | 18,700 |
2019/11/12 | 1,600 | 1,600 | 1,594 | 1,598 | -1 | -0.1% | 13,800 |
2019/11/11 | 1,592 | 1,600 | 1,590 | 1,599 | +7 | +0.4% | 20,200 |
2019/11/08 | 1,595 | 1,597 | 1,586 | 1,592 | -3 | -0.2% | 18,300 |
2019/11/07 | 1,591 | 1,595 | 1,588 | 1,595 | +5 | +0.3% | 11,000 |
2019/11/06 | 1,593 | 1,600 | 1,587 | 1,590 | -10 | -0.6% | 24,600 |
2019/11/05 | 1,600 | 1,600 | 1,590 | 1,600 | +4 | +0.3% | 28,000 |
2019/11/01 | 1,595 | 1,596 | 1,584 | 1,596 | +1 | +0.1% | 13,900 |
2019/10/31 | 1,610 | 1,617 | 1,594 | 1,595 | -13 | -0.8% | 16,200 |
2019/10/30 | 1,590 | 1,608 | 1,585 | 1,608 | +18 | +1.1% | 25,800 |
2019/10/29 | 1,600 | 1,605 | 1,590 | 1,590 | -3 | -0.2% | 11,200 |
2019/10/28 | 1,599 | 1,604 | 1,592 | 1,593 | -3 | -0.2% | 8,100 |
2019/10/25 | 1,595 | 1,603 | 1,588 | 1,596 | +6 | +0.4% | 10,300 |
2019/10/24 | 1,589 | 1,597 | 1,586 | 1,590 | +1 | +0.1% | 10,000 |
2019/10/23 | 1,593 | 1,593 | 1,583 | 1,589 | -5 | -0.3% | 9,000 |
2019/10/21 | 1,600 | 1,600 | 1,590 | 1,594 | +10 | +0.6% | 8,700 |
2019/10/18 | 1,588 | 1,601 | 1,580 | 1,584 | -4 | -0.3% | 11,000 |
2019/10/17 | 1,614 | 1,617 | 1,587 | 1,588 | -26 | -1.6% | 25,200 |
2019/10/16 | 1,616 | 1,629 | 1,601 | 1,614 | -10 | -0.6% | 29,200 |
2019/10/15 | 1,616 | 1,626 | 1,616 | 1,624 | +11 | +0.7% | 17,900 |
1201~
1250
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