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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 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 |
2017/09/22 | 1,680 | 1,686 | 1,667 | 1,668 | -16 | -1% | 21,100 |
2017/09/21 | 1,680 | 1,689 | 1,680 | 1,684 | +5 | +0.3% | 18,100 |
2017/09/20 | 1,696 | 1,696 | 1,678 | 1,679 | -18 | -1.1% | 27,000 |
2017/09/19 | 1,701 | 1,704 | 1,694 | 1,697 | +2 | +0.1% | 32,800 |
2017/09/15 | 1,695 | 1,707 | 1,692 | 1,695 | -7 | -0.4% | 23,700 |
2017/09/14 | 1,695 | 1,710 | 1,695 | 1,702 | +3 | +0.2% | 13,400 |
2017/09/13 | 1,690 | 1,703 | 1,690 | 1,699 | +9 | +0.5% | 15,000 |
2017/09/12 | 1,693 | 1,703 | 1,689 | 1,690 | -1 | -0.1% | 17,400 |
2017/09/11 | 1,702 | 1,710 | 1,688 | 1,691 | -11 | -0.6% | 18,400 |
2017/09/08 | 1,700 | 1,712 | 1,692 | 1,702 | +3 | +0.2% | 25,000 |
2017/09/07 | 1,683 | 1,704 | 1,683 | 1,699 | +22 | +1.3% | 26,500 |
2017/09/06 | 1,661 | 1,679 | 1,653 | 1,677 | +11 | +0.7% | 26,000 |
2017/09/05 | 1,690 | 1,692 | 1,664 | 1,666 | -26 | -1.5% | 29,800 |
2017/09/04 | 1,710 | 1,710 | 1,686 | 1,692 | -19 | -1.1% | 28,900 |
1701~
1750
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