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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
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 |
1301~
1350
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