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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,660 | 1,689 | 1,658 | 1,689 | +17 | +1% | 10,800 |
2018/11/19 | 1,660 | 1,675 | 1,660 | 1,672 | -5 | -0.3% | 9,000 |
2018/11/16 | 1,671 | 1,687 | 1,668 | 1,677 | +4 | +0.2% | 9,300 |
2018/11/15 | 1,656 | 1,677 | 1,656 | 1,673 | -12 | -0.7% | 17,100 |
2018/11/14 | 1,701 | 1,702 | 1,682 | 1,685 | -12 | -0.7% | 9,400 |
2018/11/13 | 1,690 | 1,709 | 1,690 | 1,697 | -17 | -1% | 8,900 |
2018/11/12 | 1,716 | 1,721 | 1,701 | 1,714 | +3 | +0.2% | 15,000 |
2018/11/09 | 1,709 | 1,719 | 1,701 | 1,711 | +2 | +0.1% | 12,200 |
2018/11/08 | 1,713 | 1,716 | 1,703 | 1,709 | +6 | +0.4% | 10,600 |
2018/11/07 | 1,700 | 1,709 | 1,693 | 1,703 | +15 | +0.9% | 11,400 |
2018/11/06 | 1,688 | 1,697 | 1,686 | 1,688 | +3 | +0.2% | 8,500 |
2018/11/05 | 1,689 | 1,691 | 1,676 | 1,685 | -2 | -0.1% | 15,500 |
2018/11/02 | 1,694 | 1,694 | 1,670 | 1,687 | +6 | +0.4% | 12,600 |
2018/11/01 | 1,667 | 1,690 | 1,667 | 1,681 | -2 | -0.1% | 12,900 |
2018/10/31 | 1,654 | 1,683 | 1,654 | 1,683 | +32 | +1.9% | 12,300 |
2018/10/30 | 1,626 | 1,653 | 1,626 | 1,651 | +30 | +1.9% | 18,300 |
2018/10/29 | 1,640 | 1,659 | 1,621 | 1,621 | -21 | -1.3% | 20,800 |
2018/10/26 | 1,661 | 1,664 | 1,638 | 1,642 | -21 | -1.3% | 22,200 |
2018/10/25 | 1,662 | 1,684 | 1,657 | 1,663 | -28 | -1.7% | 16,800 |
2018/10/24 | 1,674 | 1,694 | 1,674 | 1,691 | +14 | +0.8% | 11,000 |
2018/10/23 | 1,700 | 1,700 | 1,672 | 1,677 | -17 | -1% | 12,900 |
2018/10/22 | 1,700 | 1,704 | 1,693 | 1,694 | -3 | -0.2% | 9,100 |
2018/10/19 | 1,670 | 1,698 | 1,670 | 1,697 | +14 | +0.8% | 12,500 |
2018/10/18 | 1,693 | 1,711 | 1,680 | 1,683 | ±0 | ±0% | 17,300 |
2018/10/17 | 1,664 | 1,683 | 1,664 | 1,683 | +11 | +0.7% | 11,000 |
2018/10/16 | 1,690 | 1,694 | 1,656 | 1,672 | +21 | +1.3% | 30,900 |
2018/10/15 | 1,669 | 1,676 | 1,651 | 1,651 | -19 | -1.1% | 23,800 |
2018/10/12 | 1,679 | 1,693 | 1,669 | 1,670 | -9 | -0.5% | 17,300 |
2018/10/11 | 1,681 | 1,691 | 1,679 | 1,679 | -14 | -0.8% | 20,100 |
2018/10/10 | 1,685 | 1,700 | 1,685 | 1,693 | +4 | +0.2% | 8,500 |
2018/10/09 | 1,699 | 1,700 | 1,686 | 1,689 | -12 | -0.7% | 11,500 |
2018/10/05 | 1,697 | 1,706 | 1,691 | 1,701 | +2 | +0.1% | 11,800 |
2018/10/04 | 1,691 | 1,702 | 1,690 | 1,699 | +9 | +0.5% | 11,600 |
2018/10/03 | 1,701 | 1,711 | 1,690 | 1,690 | -12 | -0.7% | 12,900 |
2018/10/02 | 1,695 | 1,708 | 1,695 | 1,702 | +5 | +0.3% | 14,900 |
2018/10/01 | 1,711 | 1,712 | 1,694 | 1,697 | -12 | -0.7% | 15,000 |
2018/09/28 | 1,734 | 1,734 | 1,705 | 1,709 | -5 | -0.3% | 13,000 |
2018/09/27 | 1,739 | 1,748 | 1,714 | 1,714 | -33 | -1.9% | 15,200 |
2018/09/26 | 1,745 | 1,747 | 1,736 | 1,747 | +2 | +0.1% | 22,300 |
2018/09/25 | 1,737 | 1,745 | 1,735 | 1,745 | +8 | +0.5% | 32,100 |
2018/09/21 | 1,730 | 1,738 | 1,727 | 1,737 | +7 | +0.4% | 29,600 |
2018/09/20 | 1,728 | 1,733 | 1,717 | 1,730 | +2 | +0.1% | 16,900 |
2018/09/19 | 1,723 | 1,733 | 1,710 | 1,728 | +7 | +0.4% | 30,100 |
2018/09/18 | 1,710 | 1,723 | 1,706 | 1,721 | +17 | +1% | 33,500 |
2018/09/14 | 1,700 | 1,713 | 1,695 | 1,704 | +11 | +0.6% | 25,900 |
2018/09/13 | 1,683 | 1,707 | 1,683 | 1,693 | -1 | -0.1% | 14,300 |
2018/09/12 | 1,699 | 1,699 | 1,678 | 1,694 | -1 | -0.1% | 18,200 |
2018/09/11 | 1,694 | 1,695 | 1,679 | 1,695 | +9 | +0.5% | 16,200 |
2018/09/10 | 1,690 | 1,692 | 1,683 | 1,686 | +8 | +0.5% | 12,200 |
2018/09/07 | 1,678 | 1,680 | 1,667 | 1,678 | -4 | -0.2% | 18,100 |
1451~
1500
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