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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,601 | 1,619 | 1,601 | 1,603 | -1 | -0.1% | 7,600 |
2019/07/08 | 1,619 | 1,619 | 1,598 | 1,604 | -15 | -0.9% | 11,100 |
2019/07/05 | 1,618 | 1,619 | 1,597 | 1,619 | +4 | +0.2% | 30,800 |
2019/07/04 | 1,606 | 1,624 | 1,603 | 1,615 | +20 | +1.3% | 19,400 |
2019/07/03 | 1,581 | 1,610 | 1,581 | 1,595 | +12 | +0.8% | 17,700 |
2019/07/02 | 1,570 | 1,585 | 1,562 | 1,583 | +26 | +1.7% | 12,800 |
2019/07/01 | 1,562 | 1,569 | 1,556 | 1,557 | ±0 | ±0% | 17,700 |
2019/06/28 | 1,560 | 1,574 | 1,557 | 1,557 | -2 | -0.1% | 12,000 |
2019/06/27 | 1,552 | 1,562 | 1,550 | 1,559 | +8 | +0.5% | 6,200 |
2019/06/26 | 1,551 | 1,562 | 1,547 | 1,551 | -7 | -0.4% | 9,500 |
2019/06/25 | 1,566 | 1,584 | 1,556 | 1,558 | -13 | -0.8% | 8,800 |
2019/06/24 | 1,580 | 1,580 | 1,571 | 1,571 | -8 | -0.5% | 5,400 |
2019/06/21 | 1,585 | 1,585 | 1,573 | 1,579 | -7 | -0.4% | 12,300 |
2019/06/20 | 1,578 | 1,587 | 1,578 | 1,586 | +13 | +0.8% | 8,600 |
2019/06/19 | 1,560 | 1,574 | 1,558 | 1,573 | +18 | +1.2% | 9,400 |
2019/06/18 | 1,584 | 1,584 | 1,555 | 1,555 | -22 | -1.4% | 11,800 |
2019/06/17 | 1,577 | 1,587 | 1,576 | 1,577 | -9 | -0.6% | 8,700 |
2019/06/14 | 1,563 | 1,586 | 1,563 | 1,586 | +23 | +1.5% | 12,000 |
2019/06/13 | 1,582 | 1,583 | 1,562 | 1,563 | -19 | -1.2% | 10,800 |
2019/06/12 | 1,576 | 1,588 | 1,570 | 1,582 | +5 | +0.3% | 12,900 |
2019/06/11 | 1,576 | 1,579 | 1,570 | 1,577 | -3 | -0.2% | 13,000 |
2019/06/10 | 1,583 | 1,589 | 1,576 | 1,580 | -1 | -0.1% | 11,400 |
2019/06/07 | 1,581 | 1,581 | 1,568 | 1,581 | +10 | +0.6% | 5,700 |
2019/06/06 | 1,564 | 1,581 | 1,564 | 1,571 | -8 | -0.5% | 8,300 |
2019/06/05 | 1,550 | 1,579 | 1,550 | 1,579 | +32 | +2.1% | 20,200 |
2019/06/04 | 1,532 | 1,547 | 1,525 | 1,547 | +15 | +1% | 9,000 |
2019/06/03 | 1,536 | 1,543 | 1,521 | 1,532 | -11 | -0.7% | 8,400 |
2019/05/31 | 1,552 | 1,562 | 1,532 | 1,543 | ±0 | ±0% | 9,500 |
2019/05/30 | 1,567 | 1,567 | 1,536 | 1,543 | -24 | -1.5% | 16,600 |
2019/05/29 | 1,584 | 1,598 | 1,557 | 1,567 | -17 | -1.1% | 20,100 |
2019/05/28 | 1,620 | 1,620 | 1,583 | 1,584 | -35 | -2.2% | 22,800 |
2019/05/27 | 1,608 | 1,619 | 1,602 | 1,619 | +21 | +1.3% | 15,500 |
2019/05/24 | 1,583 | 1,598 | 1,579 | 1,598 | +15 | +0.9% | 12,200 |
2019/05/23 | 1,575 | 1,583 | 1,569 | 1,583 | +8 | +0.5% | 11,400 |
2019/05/22 | 1,580 | 1,580 | 1,570 | 1,575 | -1 | -0.1% | 7,600 |
2019/05/21 | 1,577 | 1,583 | 1,568 | 1,576 | -1 | -0.1% | 8,500 |
2019/05/20 | 1,571 | 1,577 | 1,567 | 1,577 | +13 | +0.8% | 11,700 |
2019/05/17 | 1,552 | 1,568 | 1,552 | 1,564 | +12 | +0.8% | 10,600 |
2019/05/16 | 1,556 | 1,558 | 1,544 | 1,552 | +2 | +0.1% | 8,200 |
2019/05/15 | 1,557 | 1,558 | 1,539 | 1,550 | +5 | +0.3% | 8,300 |
2019/05/14 | 1,528 | 1,545 | 1,512 | 1,545 | +9 | +0.6% | 12,000 |
2019/05/13 | 1,559 | 1,560 | 1,535 | 1,536 | -16 | -1% | 12,700 |
2019/05/10 | 1,543 | 1,560 | 1,541 | 1,552 | +10 | +0.6% | 17,800 |
2019/05/09 | 1,547 | 1,552 | 1,532 | 1,542 | -22 | -1.4% | 13,400 |
2019/05/08 | 1,555 | 1,564 | 1,543 | 1,564 | +7 | +0.4% | 14,500 |
2019/05/07 | 1,561 | 1,573 | 1,547 | 1,557 | -4 | -0.3% | 16,600 |
2019/04/26 | 1,568 | 1,570 | 1,554 | 1,561 | -7 | -0.4% | 12,300 |
2019/04/25 | 1,561 | 1,574 | 1,552 | 1,568 | +14 | +0.9% | 19,300 |
2019/04/24 | 1,557 | 1,562 | 1,544 | 1,554 | -4 | -0.3% | 15,500 |
2019/04/23 | 1,540 | 1,558 | 1,539 | 1,558 | +18 | +1.2% | 18,300 |
1301~
1350
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