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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,217 | 1,222 | 1,204 | 1,209 | -13 | -1.1% | 38,000 |
2023/12/07 | 1,240 | 1,240 | 1,222 | 1,222 | -20 | -1.6% | 30,300 |
2023/12/06 | 1,222 | 1,250 | 1,222 | 1,242 | +19 | +1.6% | 25,300 |
2023/12/05 | 1,245 | 1,251 | 1,221 | 1,223 | -23 | -1.8% | 27,500 |
2023/12/04 | 1,241 | 1,252 | 1,234 | 1,246 | -7 | -0.6% | 20,100 |
2023/12/01 | 1,261 | 1,262 | 1,251 | 1,253 | -8 | -0.6% | 17,200 |
2023/11/30 | 1,256 | 1,269 | 1,248 | 1,261 | +3 | +0.2% | 19,600 |
2023/11/29 | 1,251 | 1,258 | 1,251 | 1,258 | +7 | +0.6% | 8,500 |
2023/11/28 | 1,266 | 1,266 | 1,250 | 1,251 | -9 | -0.7% | 13,900 |
2023/11/27 | 1,262 | 1,276 | 1,257 | 1,260 | -2 | -0.2% | 17,400 |
2023/11/24 | 1,280 | 1,285 | 1,257 | 1,262 | -11 | -0.9% | 15,000 |
2023/11/22 | 1,248 | 1,276 | 1,248 | 1,273 | +14 | +1.1% | 21,500 |
2023/11/21 | 1,237 | 1,261 | 1,237 | 1,259 | +20 | +1.6% | 23,400 |
2023/11/20 | 1,238 | 1,246 | 1,236 | 1,239 | ±0 | ±0% | 24,700 |
2023/11/17 | 1,234 | 1,248 | 1,234 | 1,239 | +9 | +0.7% | 18,500 |
2023/11/16 | 1,260 | 1,260 | 1,230 | 1,230 | -32 | -2.5% | 19,500 |
2023/11/15 | 1,266 | 1,271 | 1,261 | 1,262 | -8 | -0.6% | 11,400 |
2023/11/14 | 1,264 | 1,274 | 1,264 | 1,270 | +6 | +0.5% | 12,400 |
2023/11/13 | 1,261 | 1,271 | 1,258 | 1,264 | +3 | +0.2% | 19,000 |
2023/11/10 | 1,266 | 1,266 | 1,253 | 1,261 | -5 | -0.4% | 18,200 |
2023/11/09 | 1,267 | 1,270 | 1,253 | 1,266 | -1 | -0.1% | 24,400 |
2023/11/08 | 1,277 | 1,282 | 1,258 | 1,267 | -16 | -1.2% | 31,300 |
2023/11/07 | 1,281 | 1,313 | 1,278 | 1,283 | +2 | +0.2% | 50,600 |
2023/11/06 | 1,280 | 1,293 | 1,276 | 1,281 | +3 | +0.2% | 42,100 |
2023/11/02 | 1,264 | 1,286 | 1,263 | 1,278 | +19 | +1.5% | 42,300 |
2023/11/01 | 1,247 | 1,266 | 1,247 | 1,259 | +19 | +1.5% | 57,100 |
2023/10/31 | 1,205 | 1,240 | 1,199 | 1,240 | +38 | +3.2% | 49,800 |
2023/10/30 | 1,235 | 1,235 | 1,199 | 1,202 | -30 | -2.4% | 115,500 |
2023/10/27 | 1,226 | 1,244 | 1,219 | 1,232 | +6 | +0.5% | 44,800 |
2023/10/26 | 1,204 | 1,226 | 1,204 | 1,226 | +14 | +1.2% | 42,900 |
2023/10/25 | 1,180 | 1,219 | 1,176 | 1,212 | +32 | +2.7% | 67,500 |
2023/10/24 | 1,184 | 1,195 | 1,167 | 1,180 | -4 | -0.3% | 44,700 |
2023/10/23 | 1,184 | 1,195 | 1,171 | 1,184 | -3 | -0.3% | 33,500 |
2023/10/20 | 1,204 | 1,215 | 1,178 | 1,187 | -42 | -3.4% | 46,400 |
2023/10/19 | 1,169 | 1,229 | 1,159 | 1,229 | +55 | +4.7% | 116,100 |
2023/10/18 | 1,137 | 1,174 | 1,123 | 1,174 | +49 | +4.4% | 58,700 |
2023/10/17 | 1,085 | 1,146 | 1,085 | 1,125 | +22 | +2% | 157,000 |
2023/10/16 | 1,118 | 1,122 | 1,098 | 1,103 | -23 | -2% | 65,800 |
2023/10/13 | 1,102 | 1,140 | 1,101 | 1,126 | +21 | +1.9% | 83,700 |
2023/10/12 | 1,101 | 1,106 | 1,098 | 1,105 | -2 | -0.2% | 39,200 |
2023/10/11 | 1,113 | 1,113 | 1,099 | 1,107 | -2 | -0.2% | 50,700 |
2023/10/10 | 1,114 | 1,114 | 1,097 | 1,109 | +13 | +1.2% | 48,100 |
2023/10/06 | 1,093 | 1,096 | 1,088 | 1,096 | +10 | +0.9% | 24,500 |
2023/10/05 | 1,080 | 1,088 | 1,080 | 1,086 | +13 | +1.2% | 30,000 |
2023/10/04 | 1,076 | 1,084 | 1,071 | 1,073 | -10 | -0.9% | 38,600 |
2023/10/03 | 1,100 | 1,100 | 1,083 | 1,083 | -17 | -1.5% | 45,200 |
2023/10/02 | 1,117 | 1,119 | 1,100 | 1,100 | -14 | -1.3% | 34,600 |
2023/09/29 | 1,122 | 1,131 | 1,113 | 1,114 | -8 | -0.7% | 19,700 |
2023/09/28 | 1,128 | 1,128 | 1,112 | 1,122 | -8 | -0.7% | 32,500 |
2023/09/27 | 1,124 | 1,130 | 1,119 | 1,130 | +6 | +0.5% | 48,600 |
101~
150
件表示中 / 3452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 | 122,500円 | +12.3% | - | 0.98% | 23.58倍 | 2.56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 |
NEW ART | 165,100円 | -4.5% | -11.0% | 6.06% | 16.91倍 | 3.09倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
ハードオフ | 188,000円 | +8.8% | +9.7% | 4.04% | 12.32倍 | 1.55倍 |
|
総合リユース業。PC、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やFCで展開 |
MrMaxHD | 64,800円 | +1.9% | +10.0% | 3.09% | 9.79倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向30%目安 |
サックスバーH | 84,000円 | +13.9% | +50.7% | 3.57% | 9.89倍 | 0.92倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はSC中心 |
市場注目の銘柄
チャート関連のコラム