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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 1,693 | 1,694 | 1,667 | 1,667 | -24 | -1.4% | 25,400 |
| 2017/11/14 | 1,698 | 1,704 | 1,687 | 1,691 | -7 | -0.4% | 14,700 |
| 2017/11/13 | 1,702 | 1,704 | 1,693 | 1,698 | -5 | -0.3% | 12,500 |
| 2017/11/10 | 1,700 | 1,709 | 1,698 | 1,703 | -6 | -0.4% | 11,700 |
| 2017/11/09 | 1,716 | 1,723 | 1,695 | 1,709 | +6 | +0.4% | 23,600 |
| 2017/11/08 | 1,696 | 1,711 | 1,696 | 1,703 | +5 | +0.3% | 12,200 |
| 2017/11/07 | 1,704 | 1,707 | 1,690 | 1,698 | -5 | -0.3% | 26,100 |
| 2017/11/06 | 1,728 | 1,731 | 1,699 | 1,703 | -26 | -1.5% | 40,800 |
| 2017/11/02 | 1,729 | 1,732 | 1,721 | 1,729 | ±0 | ±0% | 13,100 |
| 2017/11/01 | 1,726 | 1,732 | 1,723 | 1,729 | +10 | +0.6% | 16,600 |
| 2017/10/31 | 1,722 | 1,727 | 1,717 | 1,719 | +2 | +0.1% | 15,900 |
| 2017/10/30 | 1,731 | 1,731 | 1,713 | 1,717 | -2 | -0.1% | 25,900 |
| 2017/10/27 | 1,721 | 1,726 | 1,715 | 1,719 | +7 | +0.4% | 13,400 |
| 2017/10/26 | 1,740 | 1,745 | 1,712 | 1,712 | -30 | -1.7% | 24,100 |
| 2017/10/25 | 1,766 | 1,766 | 1,741 | 1,742 | -25 | -1.4% | 26,000 |
| 2017/10/24 | 1,755 | 1,770 | 1,752 | 1,767 | +10 | +0.6% | 43,200 |
| 2017/10/23 | 1,742 | 1,757 | 1,742 | 1,757 | +15 | +0.9% | 24,000 |
| 2017/10/20 | 1,732 | 1,746 | 1,732 | 1,742 | -2 | -0.1% | 23,100 |
| 2017/10/19 | 1,731 | 1,747 | 1,729 | 1,744 | +8 | +0.5% | 25,500 |
| 2017/10/18 | 1,735 | 1,746 | 1,732 | 1,736 | -11 | -0.6% | 25,000 |
| 2017/10/17 | 1,740 | 1,747 | 1,731 | 1,747 | ±0 | ±0% | 27,800 |
| 2017/10/16 | 1,740 | 1,749 | 1,729 | 1,747 | +19 | +1.1% | 47,700 |
| 2017/10/13 | 1,737 | 1,739 | 1,722 | 1,728 | -8 | -0.5% | 21,500 |
| 2017/10/12 | 1,715 | 1,737 | 1,714 | 1,736 | +22 | +1.3% | 37,400 |
| 2017/10/11 | 1,708 | 1,714 | 1,698 | 1,714 | +10 | +0.6% | 11,800 |
| 2017/10/10 | 1,699 | 1,710 | 1,692 | 1,704 | +5 | +0.3% | 15,200 |
| 2017/10/06 | 1,719 | 1,719 | 1,698 | 1,699 | -21 | -1.2% | 25,700 |
| 2017/10/05 | 1,708 | 1,723 | 1,708 | 1,720 | +5 | +0.3% | 21,700 |
| 2017/10/04 | 1,720 | 1,720 | 1,711 | 1,715 | -1 | -0.1% | 14,900 |
| 2017/10/03 | 1,720 | 1,726 | 1,710 | 1,716 | ±0 | ±0% | 13,700 |
| 2017/10/02 | 1,711 | 1,716 | 1,700 | 1,716 | +17 | +1% | 24,300 |
| 2017/09/29 | 1,698 | 1,705 | 1,690 | 1,699 | +4 | +0.2% | 13,500 |
| 2017/09/28 | 1,695 | 1,702 | 1,684 | 1,695 | -1 | -0.1% | 25,800 |
| 2017/09/27 | 1,698 | 1,699 | 1,688 | 1,696 | +2 | +0.1% | 9,300 |
| 2017/09/26 | 1,672 | 1,697 | 1,672 | 1,694 | +14 | +0.8% | 24,200 |
| 2017/09/25 | 1,665 | 1,686 | 1,665 | 1,680 | +12 | +0.7% | 19,700 |
1701～
1750
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
