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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,511 | 1,540 | 1,510 | 1,540 | +18 | +1.2% | 11,600 |
2019/04/19 | 1,534 | 1,542 | 1,513 | 1,522 | -12 | -0.8% | 9,400 |
2019/04/18 | 1,541 | 1,546 | 1,522 | 1,534 | -1 | -0.1% | 12,700 |
2019/04/17 | 1,531 | 1,539 | 1,524 | 1,535 | -13 | -0.8% | 9,900 |
2019/04/16 | 1,548 | 1,560 | 1,542 | 1,548 | -2 | -0.1% | 14,900 |
2019/04/15 | 1,502 | 1,558 | 1,502 | 1,550 | +48 | +3.2% | 38,700 |
2019/04/12 | 1,500 | 1,508 | 1,488 | 1,502 | -3 | -0.2% | 9,600 |
2019/04/11 | 1,475 | 1,505 | 1,475 | 1,505 | +27 | +1.8% | 10,200 |
2019/04/10 | 1,479 | 1,486 | 1,473 | 1,478 | -12 | -0.8% | 17,100 |
2019/04/09 | 1,505 | 1,507 | 1,477 | 1,490 | -20 | -1.3% | 25,300 |
2019/04/08 | 1,528 | 1,528 | 1,507 | 1,510 | -19 | -1.2% | 10,100 |
2019/04/05 | 1,514 | 1,530 | 1,512 | 1,529 | -11 | -0.7% | 26,500 |
2019/04/04 | 1,530 | 1,540 | 1,522 | 1,540 | +11 | +0.7% | 8,500 |
2019/04/03 | 1,516 | 1,529 | 1,514 | 1,529 | ±0 | ±0% | 8,900 |
2019/04/02 | 1,530 | 1,530 | 1,515 | 1,529 | +2 | +0.1% | 9,200 |
2019/04/01 | 1,506 | 1,536 | 1,506 | 1,527 | +25 | +1.7% | 18,700 |
2019/03/29 | 1,510 | 1,515 | 1,502 | 1,502 | -2 | -0.1% | 10,800 |
2019/03/28 | 1,533 | 1,533 | 1,504 | 1,504 | -38 | -2.5% | 21,400 |
2019/03/27 | 1,538 | 1,547 | 1,536 | 1,542 | +1 | +0.1% | 20,500 |
2019/03/26 | 1,509 | 1,541 | 1,509 | 1,541 | +32 | +2.1% | 32,600 |
2019/03/25 | 1,522 | 1,524 | 1,506 | 1,509 | -27 | -1.8% | 18,100 |
2019/03/22 | 1,524 | 1,536 | 1,520 | 1,536 | +5 | +0.3% | 17,600 |
2019/03/20 | 1,530 | 1,543 | 1,527 | 1,531 | -8 | -0.5% | 16,400 |
2019/03/19 | 1,537 | 1,542 | 1,520 | 1,539 | -3 | -0.2% | 11,200 |
2019/03/18 | 1,527 | 1,542 | 1,520 | 1,542 | +44 | +2.9% | 25,100 |
2019/03/15 | 1,519 | 1,536 | 1,498 | 1,498 | -26 | -1.7% | 25,700 |
2019/03/14 | 1,524 | 1,532 | 1,521 | 1,524 | -3 | -0.2% | 9,400 |
2019/03/13 | 1,531 | 1,536 | 1,513 | 1,527 | -6 | -0.4% | 12,300 |
2019/03/12 | 1,516 | 1,538 | 1,516 | 1,533 | +17 | +1.1% | 16,500 |
2019/03/11 | 1,512 | 1,517 | 1,507 | 1,516 | +4 | +0.3% | 12,400 |
2019/03/08 | 1,523 | 1,526 | 1,507 | 1,512 | -28 | -1.8% | 18,300 |
2019/03/07 | 1,530 | 1,540 | 1,523 | 1,540 | +11 | +0.7% | 19,700 |
2019/03/06 | 1,511 | 1,529 | 1,510 | 1,529 | +14 | +0.9% | 17,600 |
2019/03/05 | 1,526 | 1,526 | 1,509 | 1,515 | -11 | -0.7% | 20,100 |
2019/03/04 | 1,534 | 1,540 | 1,519 | 1,526 | -1 | -0.1% | 22,400 |
2019/03/01 | 1,516 | 1,530 | 1,513 | 1,527 | +16 | +1.1% | 39,900 |
2019/02/28 | 1,525 | 1,525 | 1,510 | 1,511 | -11 | -0.7% | 20,500 |
2019/02/27 | 1,510 | 1,525 | 1,510 | 1,522 | +5 | +0.3% | 32,300 |
2019/02/26 | 1,532 | 1,539 | 1,517 | 1,517 | -44 | -2.8% | 171,100 |
2019/02/25 | 1,545 | 1,564 | 1,545 | 1,561 | +4 | +0.3% | 258,000 |
2019/02/22 | 1,531 | 1,558 | 1,527 | 1,557 | +16 | +1% | 48,600 |
2019/02/21 | 1,563 | 1,569 | 1,541 | 1,541 | -22 | -1.4% | 43,900 |
2019/02/20 | 1,573 | 1,580 | 1,552 | 1,563 | -14 | -0.9% | 60,400 |
2019/02/19 | 1,580 | 1,583 | 1,573 | 1,577 | -1 | -0.1% | 16,700 |
2019/02/18 | 1,570 | 1,578 | 1,567 | 1,578 | +18 | +1.2% | 32,800 |
2019/02/15 | 1,563 | 1,563 | 1,553 | 1,560 | -5 | -0.3% | 17,100 |
2019/02/14 | 1,560 | 1,565 | 1,557 | 1,565 | +4 | +0.3% | 27,300 |
2019/02/13 | 1,547 | 1,564 | 1,541 | 1,561 | +23 | +1.5% | 26,400 |
2019/02/12 | 1,529 | 1,538 | 1,524 | 1,538 | +16 | +1.1% | 20,000 |
2019/02/08 | 1,520 | 1,528 | 1,512 | 1,522 | -5 | -0.3% | 17,600 |
1351~
1400
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