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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,716 | 1,716 | 1,706 | 1,711 | -1 | -0.1% | 28,300 |
| 2017/08/31 | 1,710 | 1,715 | 1,704 | 1,712 | -1 | -0.1% | 29,900 |
| 2017/08/30 | 1,692 | 1,713 | 1,692 | 1,713 | +21 | +1.2% | 44,800 |
| 2017/08/29 | 1,699 | 1,700 | 1,683 | 1,692 | -33 | -1.9% | 211,300 |
| 2017/08/28 | 1,740 | 1,747 | 1,722 | 1,725 | -25 | -1.4% | 373,800 |
| 2017/08/25 | 1,764 | 1,768 | 1,750 | 1,750 | -14 | -0.8% | 84,100 |
| 2017/08/24 | 1,778 | 1,782 | 1,761 | 1,764 | -11 | -0.6% | 39,900 |
| 2017/08/23 | 1,783 | 1,783 | 1,773 | 1,775 | +3 | +0.2% | 37,300 |
| 2017/08/22 | 1,775 | 1,781 | 1,771 | 1,772 | -3 | -0.2% | 38,200 |
| 2017/08/21 | 1,761 | 1,778 | 1,761 | 1,775 | +14 | +0.8% | 36,500 |
| 2017/08/18 | 1,757 | 1,767 | 1,752 | 1,761 | -7 | -0.4% | 70,700 |
| 2017/08/17 | 1,788 | 1,790 | 1,768 | 1,768 | -23 | -1.3% | 105,900 |
| 2017/08/16 | 1,796 | 1,797 | 1,787 | 1,791 | +3 | +0.2% | 20,800 |
| 2017/08/15 | 1,795 | 1,805 | 1,787 | 1,788 | -3 | -0.2% | 29,800 |
| 2017/08/14 | 1,805 | 1,805 | 1,791 | 1,791 | -16 | -0.9% | 46,900 |
| 2017/08/10 | 1,807 | 1,816 | 1,804 | 1,807 | -1 | -0.1% | 29,700 |
| 2017/08/09 | 1,821 | 1,824 | 1,803 | 1,808 | -19 | -1% | 33,000 |
| 2017/08/08 | 1,825 | 1,835 | 1,823 | 1,827 | +4 | +0.2% | 19,500 |
| 2017/08/07 | 1,815 | 1,823 | 1,815 | 1,823 | +14 | +0.8% | 30,800 |
| 2017/08/04 | 1,800 | 1,809 | 1,794 | 1,809 | +12 | +0.7% | 18,800 |
| 2017/08/03 | 1,795 | 1,801 | 1,790 | 1,797 | +2 | +0.1% | 24,700 |
| 2017/08/02 | 1,799 | 1,800 | 1,785 | 1,795 | -5 | -0.3% | 18,800 |
| 2017/08/01 | 1,798 | 1,803 | 1,792 | 1,800 | +5 | +0.3% | 16,600 |
| 2017/07/31 | 1,806 | 1,807 | 1,795 | 1,795 | -3 | -0.2% | 20,500 |
| 2017/07/28 | 1,785 | 1,799 | 1,783 | 1,798 | +14 | +0.8% | 19,600 |
| 2017/07/27 | 1,780 | 1,798 | 1,780 | 1,784 | +3 | +0.2% | 27,300 |
| 2017/07/26 | 1,784 | 1,785 | 1,777 | 1,781 | ±0 | ±0% | 22,900 |
| 2017/07/25 | 1,777 | 1,787 | 1,776 | 1,781 | -7 | -0.4% | 11,200 |
| 2017/07/24 | 1,765 | 1,788 | 1,764 | 1,788 | +18 | +1% | 25,100 |
| 2017/07/21 | 1,766 | 1,770 | 1,762 | 1,770 | +5 | +0.3% | 16,500 |
| 2017/07/20 | 1,751 | 1,766 | 1,751 | 1,765 | +12 | +0.7% | 25,000 |
| 2017/07/19 | 1,768 | 1,777 | 1,752 | 1,753 | -15 | -0.8% | 29,100 |
| 2017/07/18 | 1,790 | 1,791 | 1,768 | 1,768 | -16 | -0.9% | 38,000 |
| 2017/07/14 | 1,770 | 1,789 | 1,770 | 1,784 | +12 | +0.7% | 14,900 |
| 2017/07/13 | 1,772 | 1,778 | 1,768 | 1,772 | +2 | +0.1% | 7,400 |
| 2017/07/12 | 1,775 | 1,780 | 1,767 | 1,770 | -5 | -0.3% | 13,900 |
| 2017/07/11 | 1,750 | 1,776 | 1,750 | 1,775 | +23 | +1.3% | 16,700 |
| 2017/07/10 | 1,765 | 1,765 | 1,752 | 1,752 | -8 | -0.5% | 17,000 |
| 2017/07/07 | 1,769 | 1,773 | 1,755 | 1,760 | -12 | -0.7% | 21,100 |
| 2017/07/06 | 1,780 | 1,780 | 1,769 | 1,772 | -5 | -0.3% | 10,600 |
| 2017/07/05 | 1,764 | 1,782 | 1,760 | 1,777 | +8 | +0.5% | 20,300 |
| 2017/07/04 | 1,795 | 1,796 | 1,760 | 1,769 | -26 | -1.4% | 28,900 |
| 2017/07/03 | 1,800 | 1,805 | 1,795 | 1,795 | -2 | -0.1% | 15,200 |
| 2017/06/30 | 1,804 | 1,804 | 1,788 | 1,797 | -7 | -0.4% | 18,900 |
| 2017/06/29 | 1,800 | 1,807 | 1,792 | 1,804 | +15 | +0.8% | 9,100 |
| 2017/06/28 | 1,789 | 1,807 | 1,782 | 1,789 | -3 | -0.2% | 23,500 |
| 2017/06/27 | 1,804 | 1,808 | 1,786 | 1,792 | -12 | -0.7% | 20,200 |
| 2017/06/26 | 1,800 | 1,815 | 1,800 | 1,804 | -2 | -0.1% | 9,300 |
| 2017/06/23 | 1,812 | 1,813 | 1,801 | 1,806 | -11 | -0.6% | 10,700 |
| 2017/06/22 | 1,830 | 1,832 | 1,817 | 1,817 | -13 | -0.7% | 11,400 |
1751～
1800
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
