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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,609 | 1,618 | 1,607 | 1,611 | ±0 | ±0% | 17,500 |
2019/09/19 | 1,592 | 1,611 | 1,592 | 1,611 | +15 | +0.9% | 40,800 |
2019/09/18 | 1,598 | 1,599 | 1,589 | 1,596 | +2 | +0.1% | 12,200 |
2019/09/17 | 1,588 | 1,600 | 1,584 | 1,594 | -1 | -0.1% | 16,000 |
2019/09/13 | 1,590 | 1,596 | 1,581 | 1,595 | +11 | +0.7% | 32,900 |
2019/09/12 | 1,577 | 1,592 | 1,575 | 1,584 | +9 | +0.6% | 22,700 |
2019/09/11 | 1,568 | 1,576 | 1,558 | 1,575 | +13 | +0.8% | 18,800 |
2019/09/10 | 1,571 | 1,571 | 1,558 | 1,562 | -11 | -0.7% | 14,800 |
2019/09/09 | 1,556 | 1,573 | 1,556 | 1,573 | +18 | +1.2% | 13,700 |
2019/09/06 | 1,572 | 1,572 | 1,555 | 1,555 | -10 | -0.6% | 11,000 |
2019/09/05 | 1,567 | 1,575 | 1,557 | 1,565 | +5 | +0.3% | 21,700 |
2019/09/04 | 1,556 | 1,569 | 1,556 | 1,560 | -4 | -0.3% | 11,900 |
2019/09/03 | 1,552 | 1,572 | 1,551 | 1,564 | -4 | -0.3% | 21,100 |
2019/09/02 | 1,575 | 1,584 | 1,562 | 1,568 | -7 | -0.4% | 19,600 |
2019/08/30 | 1,563 | 1,578 | 1,557 | 1,575 | +9 | +0.6% | 29,400 |
2019/08/29 | 1,580 | 1,582 | 1,547 | 1,566 | -34 | -2.1% | 198,500 |
2019/08/28 | 1,588 | 1,607 | 1,585 | 1,600 | +5 | +0.3% | 221,600 |
2019/08/27 | 1,602 | 1,612 | 1,595 | 1,595 | -7 | -0.4% | 61,000 |
2019/08/26 | 1,595 | 1,608 | 1,595 | 1,602 | -7 | -0.4% | 41,600 |
2019/08/23 | 1,611 | 1,613 | 1,600 | 1,609 | -5 | -0.3% | 20,300 |
2019/08/22 | 1,618 | 1,622 | 1,609 | 1,614 | -4 | -0.2% | 18,700 |
2019/08/21 | 1,612 | 1,620 | 1,612 | 1,618 | -6 | -0.4% | 9,000 |
2019/08/20 | 1,605 | 1,624 | 1,596 | 1,624 | +23 | +1.4% | 18,500 |
2019/08/19 | 1,592 | 1,603 | 1,592 | 1,601 | +6 | +0.4% | 30,100 |
2019/08/16 | 1,596 | 1,603 | 1,592 | 1,595 | -7 | -0.4% | 9,800 |
2019/08/15 | 1,585 | 1,602 | 1,582 | 1,602 | +2 | +0.1% | 16,400 |
2019/08/14 | 1,591 | 1,605 | 1,589 | 1,600 | +8 | +0.5% | 19,800 |
2019/08/13 | 1,594 | 1,594 | 1,582 | 1,592 | -7 | -0.4% | 25,800 |
2019/08/09 | 1,613 | 1,616 | 1,595 | 1,599 | -9 | -0.6% | 26,000 |
2019/08/08 | 1,628 | 1,628 | 1,608 | 1,608 | -18 | -1.1% | 36,500 |
2019/08/07 | 1,615 | 1,632 | 1,615 | 1,626 | +2 | +0.1% | 114,700 |
2019/08/06 | 1,585 | 1,624 | 1,580 | 1,624 | +10 | +0.6% | 21,900 |
2019/08/05 | 1,606 | 1,614 | 1,596 | 1,614 | ±0 | ±0% | 40,300 |
2019/08/02 | 1,611 | 1,624 | 1,603 | 1,614 | -14 | -0.9% | 29,600 |
2019/08/01 | 1,609 | 1,629 | 1,609 | 1,628 | +5 | +0.3% | 14,200 |
2019/07/31 | 1,636 | 1,638 | 1,623 | 1,623 | -15 | -0.9% | 12,900 |
2019/07/30 | 1,633 | 1,640 | 1,630 | 1,638 | +5 | +0.3% | 15,300 |
2019/07/29 | 1,616 | 1,635 | 1,609 | 1,633 | +17 | +1.1% | 22,700 |
2019/07/26 | 1,613 | 1,616 | 1,604 | 1,616 | +5 | +0.3% | 9,200 |
2019/07/25 | 1,598 | 1,620 | 1,597 | 1,611 | +13 | +0.8% | 12,400 |
2019/07/24 | 1,602 | 1,604 | 1,593 | 1,598 | -4 | -0.2% | 13,700 |
2019/07/23 | 1,596 | 1,604 | 1,588 | 1,602 | +6 | +0.4% | 8,100 |
2019/07/22 | 1,608 | 1,612 | 1,592 | 1,596 | -1 | -0.1% | 9,600 |
2019/07/19 | 1,590 | 1,606 | 1,588 | 1,597 | +5 | +0.3% | 13,700 |
2019/07/18 | 1,622 | 1,624 | 1,592 | 1,592 | -31 | -1.9% | 24,400 |
2019/07/17 | 1,631 | 1,632 | 1,618 | 1,623 | -8 | -0.5% | 13,700 |
2019/07/16 | 1,615 | 1,631 | 1,615 | 1,631 | +12 | +0.7% | 17,100 |
2019/07/12 | 1,619 | 1,619 | 1,610 | 1,619 | +12 | +0.7% | 9,100 |
2019/07/11 | 1,610 | 1,612 | 1,602 | 1,607 | +8 | +0.5% | 8,300 |
2019/07/10 | 1,594 | 1,610 | 1,591 | 1,599 | -4 | -0.2% | 18,100 |
1251~
1300
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