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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,641 | 1,645 | 1,603 | 1,603 | -39 | -2.4% | 21,000 |
2018/12/10 | 1,657 | 1,658 | 1,640 | 1,642 | -31 | -1.9% | 20,900 |
2018/12/07 | 1,650 | 1,676 | 1,648 | 1,673 | +22 | +1.3% | 23,300 |
2018/12/06 | 1,664 | 1,670 | 1,641 | 1,651 | -29 | -1.7% | 33,700 |
2018/12/05 | 1,680 | 1,690 | 1,669 | 1,680 | -11 | -0.7% | 27,200 |
2018/12/04 | 1,691 | 1,707 | 1,684 | 1,691 | -10 | -0.6% | 20,100 |
2018/12/03 | 1,703 | 1,715 | 1,701 | 1,701 | -17 | -1% | 13,900 |
2018/11/30 | 1,696 | 1,718 | 1,695 | 1,718 | +16 | +0.9% | 18,700 |
2018/11/29 | 1,715 | 1,719 | 1,700 | 1,702 | -12 | -0.7% | 12,800 |
2018/11/28 | 1,717 | 1,717 | 1,706 | 1,714 | -1 | -0.1% | 7,700 |
2018/11/27 | 1,699 | 1,717 | 1,698 | 1,715 | +7 | +0.4% | 10,400 |
2018/11/26 | 1,700 | 1,711 | 1,700 | 1,708 | -6 | -0.4% | 13,300 |
2018/11/22 | 1,661 | 1,715 | 1,661 | 1,714 | +41 | +2.5% | 20,600 |
2018/11/21 | 1,655 | 1,678 | 1,655 | 1,673 | -16 | -0.9% | 7,400 |
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 |
1451~
1500
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