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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/07 | 1,535 | 1,536 | 1,521 | 1,527 | -8 | -0.5% | 26,500 |
2019/02/06 | 1,541 | 1,541 | 1,527 | 1,535 | -6 | -0.4% | 17,200 |
2019/02/05 | 1,535 | 1,543 | 1,531 | 1,541 | +7 | +0.5% | 18,500 |
2019/02/04 | 1,515 | 1,534 | 1,515 | 1,534 | +30 | +2% | 21,000 |
2019/02/01 | 1,500 | 1,510 | 1,500 | 1,504 | -2 | -0.1% | 18,000 |
2019/01/31 | 1,506 | 1,517 | 1,493 | 1,506 | ±0 | ±0% | 29,400 |
2019/01/30 | 1,528 | 1,528 | 1,506 | 1,506 | -25 | -1.6% | 28,700 |
2019/01/29 | 1,550 | 1,550 | 1,525 | 1,531 | -20 | -1.3% | 56,100 |
2019/01/28 | 1,571 | 1,571 | 1,545 | 1,551 | -26 | -1.6% | 27,200 |
2019/01/25 | 1,579 | 1,590 | 1,567 | 1,577 | +6 | +0.4% | 28,600 |
2019/01/24 | 1,567 | 1,575 | 1,557 | 1,571 | +7 | +0.4% | 17,500 |
2019/01/23 | 1,566 | 1,569 | 1,553 | 1,564 | -3 | -0.2% | 42,300 |
2019/01/22 | 1,589 | 1,589 | 1,558 | 1,567 | -9 | -0.6% | 51,100 |
2019/01/21 | 1,596 | 1,596 | 1,571 | 1,576 | +3 | +0.2% | 14,400 |
2019/01/18 | 1,572 | 1,597 | 1,571 | 1,573 | +1 | +0.1% | 12,100 |
2019/01/17 | 1,575 | 1,586 | 1,557 | 1,572 | +10 | +0.6% | 16,500 |
2019/01/16 | 1,560 | 1,585 | 1,551 | 1,562 | +2 | +0.1% | 22,400 |
2019/01/15 | 1,559 | 1,568 | 1,541 | 1,560 | -4 | -0.3% | 26,300 |
2019/01/11 | 1,573 | 1,579 | 1,555 | 1,564 | -28 | -1.8% | 24,300 |
2019/01/10 | 1,566 | 1,605 | 1,563 | 1,592 | +26 | +1.7% | 33,100 |
2019/01/09 | 1,566 | 1,582 | 1,562 | 1,566 | -5 | -0.3% | 16,100 |
2019/01/08 | 1,580 | 1,587 | 1,564 | 1,571 | -8 | -0.5% | 17,600 |
2019/01/07 | 1,582 | 1,589 | 1,561 | 1,579 | +29 | +1.9% | 24,300 |
2019/01/04 | 1,511 | 1,555 | 1,489 | 1,550 | +8 | +0.5% | 17,400 |
2018/12/28 | 1,546 | 1,549 | 1,513 | 1,542 | -18 | -1.2% | 18,200 |
2018/12/27 | 1,548 | 1,560 | 1,506 | 1,560 | +112 | +7.7% | 21,300 |
2018/12/26 | 1,376 | 1,475 | 1,376 | 1,448 | +80 | +5.8% | 31,500 |
2018/12/25 | 1,342 | 1,410 | 1,342 | 1,368 | -118 | -7.9% | 61,400 |
2018/12/21 | 1,516 | 1,541 | 1,451 | 1,486 | -57 | -3.7% | 53,600 |
2018/12/20 | 1,604 | 1,607 | 1,542 | 1,543 | -69 | -4.3% | 33,200 |
2018/12/19 | 1,610 | 1,622 | 1,605 | 1,612 | ±0 | ±0% | 15,500 |
2018/12/18 | 1,619 | 1,640 | 1,612 | 1,612 | -20 | -1.2% | 15,200 |
2018/12/17 | 1,620 | 1,632 | 1,612 | 1,632 | +8 | +0.5% | 15,900 |
2018/12/14 | 1,624 | 1,626 | 1,617 | 1,624 | +1 | +0.1% | 21,100 |
2018/12/13 | 1,613 | 1,626 | 1,611 | 1,623 | +16 | +1% | 15,100 |
2018/12/12 | 1,611 | 1,620 | 1,607 | 1,607 | +4 | +0.2% | 20,000 |
1401~
1450
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