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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,745 | 1,793 | 1,744 | 1,781 | +20 | +1.1% | 23,500 |
2018/06/26 | 1,758 | 1,764 | 1,752 | 1,761 | -5 | -0.3% | 10,300 |
2018/06/25 | 1,781 | 1,787 | 1,762 | 1,766 | -22 | -1.2% | 17,400 |
2018/06/22 | 1,772 | 1,791 | 1,772 | 1,788 | +6 | +0.3% | 12,800 |
2018/06/21 | 1,785 | 1,790 | 1,782 | 1,782 | +1 | +0.1% | 14,700 |
2018/06/20 | 1,760 | 1,782 | 1,760 | 1,781 | +14 | +0.8% | 11,100 |
2018/06/19 | 1,785 | 1,785 | 1,760 | 1,767 | -13 | -0.7% | 13,100 |
2018/06/18 | 1,774 | 1,788 | 1,774 | 1,780 | +7 | +0.4% | 14,800 |
2018/06/15 | 1,796 | 1,796 | 1,772 | 1,773 | -13 | -0.7% | 13,000 |
2018/06/14 | 1,796 | 1,796 | 1,782 | 1,786 | -10 | -0.6% | 9,100 |
2018/06/13 | 1,782 | 1,798 | 1,782 | 1,796 | +13 | +0.7% | 18,900 |
2018/06/12 | 1,767 | 1,788 | 1,767 | 1,783 | +10 | +0.6% | 20,300 |
2018/06/11 | 1,782 | 1,788 | 1,767 | 1,773 | -4 | -0.2% | 17,500 |
2018/06/08 | 1,760 | 1,777 | 1,760 | 1,777 | +4 | +0.2% | 24,100 |
2018/06/07 | 1,767 | 1,773 | 1,759 | 1,773 | +7 | +0.4% | 14,600 |
2018/06/06 | 1,761 | 1,767 | 1,754 | 1,766 | +4 | +0.2% | 10,100 |
2018/06/05 | 1,767 | 1,767 | 1,752 | 1,762 | -5 | -0.3% | 17,600 |
2018/06/04 | 1,750 | 1,768 | 1,748 | 1,767 | +27 | +1.6% | 25,700 |
2018/06/01 | 1,744 | 1,749 | 1,737 | 1,740 | -4 | -0.2% | 14,100 |
2018/05/31 | 1,740 | 1,744 | 1,731 | 1,744 | +3 | +0.2% | 17,900 |
2018/05/30 | 1,735 | 1,745 | 1,731 | 1,741 | -5 | -0.3% | 13,000 |
2018/05/29 | 1,750 | 1,750 | 1,741 | 1,746 | -2 | -0.1% | 8,700 |
2018/05/28 | 1,745 | 1,748 | 1,741 | 1,748 | +11 | +0.6% | 8,500 |
2018/05/25 | 1,726 | 1,743 | 1,726 | 1,737 | -9 | -0.5% | 11,300 |
2018/05/24 | 1,741 | 1,750 | 1,736 | 1,746 | +5 | +0.3% | 10,800 |
2018/05/23 | 1,731 | 1,741 | 1,726 | 1,741 | +8 | +0.5% | 11,900 |
2018/05/22 | 1,729 | 1,734 | 1,725 | 1,733 | +5 | +0.3% | 9,200 |
2018/05/21 | 1,720 | 1,732 | 1,720 | 1,728 | +5 | +0.3% | 12,500 |
2018/05/18 | 1,737 | 1,737 | 1,719 | 1,723 | -10 | -0.6% | 14,300 |
2018/05/17 | 1,755 | 1,755 | 1,724 | 1,733 | -21 | -1.2% | 17,700 |
2018/05/16 | 1,745 | 1,760 | 1,745 | 1,754 | -5 | -0.3% | 12,200 |
2018/05/15 | 1,749 | 1,759 | 1,745 | 1,759 | +11 | +0.6% | 17,900 |
2018/05/14 | 1,744 | 1,749 | 1,740 | 1,748 | +5 | +0.3% | 13,300 |
2018/05/11 | 1,728 | 1,743 | 1,720 | 1,743 | +11 | +0.6% | 12,900 |
2018/05/10 | 1,744 | 1,744 | 1,725 | 1,732 | -12 | -0.7% | 8,500 |
2018/05/09 | 1,744 | 1,747 | 1,736 | 1,744 | +3 | +0.2% | 11,400 |
2018/05/08 | 1,745 | 1,746 | 1,735 | 1,741 | -5 | -0.3% | 13,000 |
2018/05/07 | 1,735 | 1,746 | 1,733 | 1,746 | +6 | +0.3% | 23,700 |
2018/05/02 | 1,727 | 1,740 | 1,723 | 1,740 | +4 | +0.2% | 11,000 |
2018/05/01 | 1,725 | 1,739 | 1,721 | 1,736 | +11 | +0.6% | 24,200 |
2018/04/27 | 1,717 | 1,727 | 1,715 | 1,725 | +8 | +0.5% | 16,000 |
2018/04/26 | 1,709 | 1,719 | 1,705 | 1,717 | +8 | +0.5% | 15,500 |
2018/04/25 | 1,692 | 1,711 | 1,690 | 1,709 | +11 | +0.6% | 11,800 |
2018/04/24 | 1,696 | 1,699 | 1,686 | 1,698 | +5 | +0.3% | 11,200 |
2018/04/23 | 1,704 | 1,706 | 1,691 | 1,693 | -9 | -0.5% | 9,600 |
2018/04/20 | 1,695 | 1,716 | 1,695 | 1,702 | -8 | -0.5% | 16,700 |
2018/04/19 | 1,696 | 1,718 | 1,688 | 1,710 | +15 | +0.9% | 12,800 |
2018/04/18 | 1,678 | 1,697 | 1,676 | 1,695 | +25 | +1.5% | 14,500 |
2018/04/17 | 1,660 | 1,670 | 1,652 | 1,670 | +8 | +0.5% | 12,100 |
2018/04/16 | 1,677 | 1,679 | 1,655 | 1,662 | -32 | -1.9% | 37,400 |
1551~
1600
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