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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,695 | 1,695 | 1,677 | 1,694 | -1 | -0.1% | 9,500 |
2018/04/12 | 1,691 | 1,705 | 1,680 | 1,695 | +4 | +0.2% | 12,000 |
2018/04/11 | 1,693 | 1,693 | 1,678 | 1,691 | -3 | -0.2% | 10,500 |
2018/04/10 | 1,715 | 1,722 | 1,692 | 1,694 | -18 | -1.1% | 18,700 |
2018/04/09 | 1,700 | 1,714 | 1,700 | 1,712 | +5 | +0.3% | 14,000 |
2018/04/06 | 1,709 | 1,714 | 1,701 | 1,707 | -2 | -0.1% | 14,800 |
2018/04/05 | 1,706 | 1,710 | 1,699 | 1,709 | +2 | +0.1% | 15,100 |
2018/04/04 | 1,684 | 1,713 | 1,684 | 1,707 | +26 | +1.5% | 33,300 |
2018/04/03 | 1,657 | 1,685 | 1,657 | 1,681 | +17 | +1% | 10,500 |
2018/04/02 | 1,695 | 1,695 | 1,663 | 1,664 | -23 | -1.4% | 8,700 |
2018/03/30 | 1,690 | 1,691 | 1,681 | 1,687 | -2 | -0.1% | 9,000 |
2018/03/29 | 1,693 | 1,693 | 1,667 | 1,689 | +2 | +0.1% | 17,800 |
2018/03/28 | 1,667 | 1,688 | 1,659 | 1,687 | -3 | -0.2% | 22,000 |
2018/03/27 | 1,640 | 1,690 | 1,637 | 1,690 | +70 | +4.3% | 24,800 |
2018/03/26 | 1,634 | 1,634 | 1,605 | 1,620 | -14 | -0.9% | 21,900 |
2018/03/23 | 1,652 | 1,660 | 1,633 | 1,634 | -41 | -2.4% | 24,500 |
2018/03/22 | 1,666 | 1,677 | 1,663 | 1,675 | +8 | +0.5% | 13,000 |
2018/03/20 | 1,662 | 1,669 | 1,657 | 1,667 | -9 | -0.5% | 12,800 |
2018/03/19 | 1,693 | 1,693 | 1,672 | 1,676 | -17 | -1% | 15,200 |
2018/03/16 | 1,675 | 1,693 | 1,675 | 1,693 | +17 | +1% | 30,600 |
2018/03/15 | 1,675 | 1,678 | 1,665 | 1,676 | +3 | +0.2% | 11,200 |
2018/03/14 | 1,660 | 1,675 | 1,660 | 1,673 | +1 | +0.1% | 9,700 |
2018/03/13 | 1,661 | 1,674 | 1,660 | 1,672 | +5 | +0.3% | 17,800 |
2018/03/12 | 1,666 | 1,670 | 1,657 | 1,667 | +5 | +0.3% | 14,700 |
2018/03/09 | 1,681 | 1,681 | 1,657 | 1,662 | -10 | -0.6% | 22,900 |
2018/03/08 | 1,677 | 1,678 | 1,665 | 1,672 | -1 | -0.1% | 15,300 |
2018/03/07 | 1,660 | 1,680 | 1,659 | 1,673 | +10 | +0.6% | 26,300 |
2018/03/06 | 1,662 | 1,664 | 1,649 | 1,663 | +18 | +1.1% | 21,400 |
2018/03/05 | 1,644 | 1,650 | 1,632 | 1,645 | -1 | -0.1% | 29,200 |
2018/03/02 | 1,640 | 1,649 | 1,630 | 1,646 | -5 | -0.3% | 33,700 |
2018/03/01 | 1,660 | 1,663 | 1,648 | 1,651 | -9 | -0.5% | 31,500 |
2018/02/28 | 1,660 | 1,674 | 1,660 | 1,660 | -3 | -0.2% | 32,000 |
2018/02/27 | 1,665 | 1,669 | 1,654 | 1,663 | +10 | +0.6% | 35,600 |
2018/02/26 | 1,659 | 1,665 | 1,645 | 1,653 | -28 | -1.7% | 180,000 |
2018/02/23 | 1,694 | 1,697 | 1,676 | 1,681 | -26 | -1.5% | 324,600 |
2018/02/22 | 1,726 | 1,726 | 1,705 | 1,707 | -20 | -1.2% | 70,300 |
2018/02/21 | 1,729 | 1,743 | 1,723 | 1,727 | -1 | -0.1% | 45,800 |
2018/02/20 | 1,719 | 1,730 | 1,712 | 1,728 | +14 | +0.8% | 30,600 |
2018/02/19 | 1,700 | 1,717 | 1,700 | 1,714 | +30 | +1.8% | 34,100 |
2018/02/16 | 1,673 | 1,695 | 1,673 | 1,684 | +11 | +0.7% | 36,300 |
2018/02/15 | 1,684 | 1,690 | 1,670 | 1,673 | -7 | -0.4% | 32,100 |
2018/02/14 | 1,696 | 1,699 | 1,674 | 1,680 | -14 | -0.8% | 79,000 |
2018/02/13 | 1,719 | 1,723 | 1,692 | 1,694 | -10 | -0.6% | 41,000 |
2018/02/09 | 1,685 | 1,706 | 1,681 | 1,704 | -12 | -0.7% | 42,600 |
2018/02/08 | 1,721 | 1,735 | 1,716 | 1,716 | +1 | +0.1% | 28,600 |
2018/02/07 | 1,740 | 1,747 | 1,712 | 1,715 | +6 | +0.4% | 56,900 |
2018/02/06 | 1,701 | 1,712 | 1,685 | 1,709 | -24 | -1.4% | 78,100 |
2018/02/05 | 1,740 | 1,740 | 1,726 | 1,733 | -19 | -1.1% | 41,100 |
2018/02/02 | 1,739 | 1,754 | 1,733 | 1,752 | +13 | +0.7% | 23,700 |
2018/02/01 | 1,727 | 1,740 | 1,725 | 1,739 | +17 | +1% | 25,800 |
1601~
1650
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