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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,694 | 1,694 | 1,681 | 1,682 | ±0 | ±0% | 14,300 |
2018/09/05 | 1,684 | 1,689 | 1,681 | 1,682 | -16 | -0.9% | 15,100 |
2018/09/04 | 1,689 | 1,705 | 1,684 | 1,698 | +16 | +1% | 19,100 |
2018/09/03 | 1,674 | 1,691 | 1,672 | 1,682 | +4 | +0.2% | 17,600 |
2018/08/31 | 1,673 | 1,681 | 1,672 | 1,678 | -5 | -0.3% | 28,000 |
2018/08/30 | 1,684 | 1,688 | 1,673 | 1,683 | -5 | -0.3% | 40,900 |
2018/08/29 | 1,703 | 1,715 | 1,684 | 1,688 | -35 | -2% | 230,800 |
2018/08/28 | 1,737 | 1,743 | 1,717 | 1,723 | -18 | -1% | 298,700 |
2018/08/27 | 1,744 | 1,750 | 1,740 | 1,741 | -7 | -0.4% | 85,600 |
2018/08/24 | 1,740 | 1,752 | 1,739 | 1,748 | +11 | +0.6% | 30,100 |
2018/08/23 | 1,727 | 1,745 | 1,727 | 1,737 | +10 | +0.6% | 25,400 |
2018/08/22 | 1,713 | 1,730 | 1,707 | 1,727 | +11 | +0.6% | 38,600 |
2018/08/21 | 1,723 | 1,723 | 1,716 | 1,716 | -12 | -0.7% | 26,400 |
2018/08/20 | 1,741 | 1,744 | 1,726 | 1,728 | -13 | -0.7% | 19,900 |
2018/08/17 | 1,748 | 1,750 | 1,740 | 1,741 | -7 | -0.4% | 59,000 |
2018/08/16 | 1,744 | 1,754 | 1,733 | 1,748 | -4 | -0.2% | 33,200 |
2018/08/15 | 1,760 | 1,766 | 1,747 | 1,752 | -13 | -0.7% | 14,900 |
2018/08/14 | 1,743 | 1,766 | 1,743 | 1,765 | +21 | +1.2% | 19,300 |
2018/08/13 | 1,759 | 1,759 | 1,742 | 1,744 | -17 | -1% | 22,100 |
2018/08/10 | 1,752 | 1,764 | 1,744 | 1,761 | +12 | +0.7% | 26,100 |
2018/08/09 | 1,740 | 1,753 | 1,738 | 1,749 | +9 | +0.5% | 19,600 |
2018/08/08 | 1,735 | 1,750 | 1,735 | 1,740 | +5 | +0.3% | 21,400 |
2018/08/07 | 1,737 | 1,738 | 1,730 | 1,735 | -2 | -0.1% | 18,900 |
2018/08/06 | 1,749 | 1,753 | 1,736 | 1,737 | -6 | -0.3% | 22,700 |
2018/08/03 | 1,753 | 1,754 | 1,741 | 1,743 | -10 | -0.6% | 25,700 |
2018/08/02 | 1,761 | 1,767 | 1,752 | 1,753 | -9 | -0.5% | 23,200 |
2018/08/01 | 1,764 | 1,769 | 1,761 | 1,762 | -11 | -0.6% | 21,200 |
2018/07/31 | 1,764 | 1,773 | 1,756 | 1,773 | -1 | -0.1% | 21,800 |
2018/07/30 | 1,775 | 1,775 | 1,767 | 1,774 | -1 | -0.1% | 26,800 |
2018/07/27 | 1,760 | 1,779 | 1,760 | 1,775 | +2 | +0.1% | 21,100 |
2018/07/26 | 1,754 | 1,773 | 1,754 | 1,773 | +13 | +0.7% | 17,600 |
2018/07/25 | 1,764 | 1,768 | 1,753 | 1,760 | -5 | -0.3% | 8,800 |
2018/07/24 | 1,763 | 1,778 | 1,763 | 1,765 | +2 | +0.1% | 13,100 |
2018/07/23 | 1,752 | 1,777 | 1,752 | 1,763 | +8 | +0.5% | 25,500 |
2018/07/20 | 1,754 | 1,759 | 1,740 | 1,755 | +1 | +0.1% | 17,000 |
2018/07/19 | 1,752 | 1,761 | 1,744 | 1,754 | +2 | +0.1% | 14,100 |
1501~
1550
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