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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,742 | 1,746 | 1,722 | 1,722 | -21 | -1.2% | 44,400 |
2018/01/30 | 1,768 | 1,768 | 1,743 | 1,743 | -17 | -1% | 26,300 |
2018/01/29 | 1,761 | 1,765 | 1,755 | 1,760 | +12 | +0.7% | 20,900 |
2018/01/26 | 1,757 | 1,757 | 1,740 | 1,748 | +5 | +0.3% | 22,100 |
2018/01/25 | 1,750 | 1,750 | 1,739 | 1,743 | -3 | -0.2% | 13,300 |
2018/01/24 | 1,735 | 1,748 | 1,735 | 1,746 | +15 | +0.9% | 19,900 |
2018/01/23 | 1,721 | 1,734 | 1,721 | 1,731 | +14 | +0.8% | 18,900 |
2018/01/22 | 1,715 | 1,718 | 1,711 | 1,717 | +3 | +0.2% | 23,600 |
2018/01/19 | 1,715 | 1,721 | 1,711 | 1,714 | +1 | +0.1% | 39,100 |
2018/01/18 | 1,752 | 1,754 | 1,712 | 1,713 | -36 | -2.1% | 60,800 |
2018/01/17 | 1,763 | 1,765 | 1,748 | 1,749 | -14 | -0.8% | 55,000 |
2018/01/16 | 1,766 | 1,772 | 1,762 | 1,763 | -3 | -0.2% | 11,300 |
2018/01/15 | 1,753 | 1,769 | 1,753 | 1,766 | +14 | +0.8% | 23,100 |
2018/01/12 | 1,770 | 1,770 | 1,752 | 1,752 | -10 | -0.6% | 22,800 |
2018/01/11 | 1,761 | 1,765 | 1,757 | 1,762 | +1 | +0.1% | 25,200 |
2018/01/10 | 1,755 | 1,767 | 1,752 | 1,761 | +1 | +0.1% | 15,400 |
2018/01/09 | 1,769 | 1,769 | 1,752 | 1,760 | -9 | -0.5% | 27,100 |
2018/01/05 | 1,779 | 1,779 | 1,762 | 1,769 | -9 | -0.5% | 31,900 |
2018/01/04 | 1,762 | 1,778 | 1,762 | 1,778 | +17 | +1% | 24,700 |
2017/12/29 | 1,760 | 1,769 | 1,758 | 1,761 | +5 | +0.3% | 20,800 |
2017/12/28 | 1,751 | 1,765 | 1,750 | 1,756 | +6 | +0.3% | 21,700 |
2017/12/27 | 1,725 | 1,750 | 1,725 | 1,750 | +28 | +1.6% | 19,000 |
2017/12/26 | 1,727 | 1,732 | 1,721 | 1,722 | -3 | -0.2% | 14,300 |
2017/12/25 | 1,730 | 1,734 | 1,725 | 1,725 | -6 | -0.3% | 13,100 |
2017/12/22 | 1,728 | 1,737 | 1,721 | 1,731 | +9 | +0.5% | 13,100 |
2017/12/21 | 1,700 | 1,727 | 1,700 | 1,722 | +21 | +1.2% | 17,200 |
2017/12/20 | 1,700 | 1,715 | 1,700 | 1,701 | -4 | -0.2% | 15,100 |
2017/12/19 | 1,732 | 1,732 | 1,705 | 1,705 | -27 | -1.6% | 22,700 |
2017/12/18 | 1,745 | 1,749 | 1,732 | 1,732 | -11 | -0.6% | 22,600 |
2017/12/15 | 1,736 | 1,746 | 1,730 | 1,743 | +1 | +0.1% | 17,400 |
2017/12/14 | 1,739 | 1,743 | 1,736 | 1,742 | +9 | +0.5% | 14,600 |
2017/12/13 | 1,737 | 1,743 | 1,731 | 1,733 | +1 | +0.1% | 15,500 |
2017/12/12 | 1,732 | 1,740 | 1,727 | 1,732 | ±0 | ±0% | 22,400 |
2017/12/11 | 1,730 | 1,732 | 1,716 | 1,732 | +10 | +0.6% | 24,600 |
2017/12/08 | 1,690 | 1,725 | 1,690 | 1,722 | +19 | +1.1% | 32,200 |
2017/12/07 | 1,695 | 1,706 | 1,691 | 1,703 | +11 | +0.7% | 18,300 |
2017/12/06 | 1,705 | 1,707 | 1,688 | 1,692 | -11 | -0.6% | 22,200 |
2017/12/05 | 1,707 | 1,707 | 1,691 | 1,703 | -4 | -0.2% | 21,600 |
2017/12/04 | 1,693 | 1,709 | 1,693 | 1,707 | +22 | +1.3% | 24,800 |
2017/12/01 | 1,680 | 1,691 | 1,680 | 1,685 | +9 | +0.5% | 23,700 |
2017/11/30 | 1,665 | 1,677 | 1,660 | 1,676 | +15 | +0.9% | 28,100 |
2017/11/29 | 1,662 | 1,662 | 1,651 | 1,661 | +14 | +0.9% | 20,100 |
2017/11/28 | 1,646 | 1,656 | 1,646 | 1,647 | +1 | +0.1% | 14,200 |
2017/11/27 | 1,645 | 1,655 | 1,643 | 1,646 | +4 | +0.2% | 29,100 |
2017/11/24 | 1,651 | 1,652 | 1,634 | 1,642 | +8 | +0.5% | 30,600 |
2017/11/22 | 1,666 | 1,672 | 1,634 | 1,634 | -31 | -1.9% | 45,600 |
2017/11/21 | 1,657 | 1,678 | 1,657 | 1,665 | +8 | +0.5% | 13,500 |
2017/11/20 | 1,655 | 1,669 | 1,640 | 1,657 | ±0 | ±0% | 30,500 |
2017/11/17 | 1,680 | 1,680 | 1,657 | 1,657 | -6 | -0.4% | 22,300 |
2017/11/16 | 1,660 | 1,674 | 1,653 | 1,663 | -4 | -0.2% | 31,500 |
1651~
1700
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