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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 1,821 | 1,844 | 1,821 | 1,830 | -6 | -0.3% | 14,900 |
2017/06/20 | 1,818 | 1,842 | 1,818 | 1,836 | +19 | +1% | 18,800 |
2017/06/19 | 1,806 | 1,827 | 1,806 | 1,817 | +7 | +0.4% | 12,900 |
2017/06/16 | 1,820 | 1,834 | 1,809 | 1,810 | -1 | -0.1% | 21,200 |
2017/06/15 | 1,789 | 1,824 | 1,789 | 1,811 | +22 | +1.2% | 30,500 |
2017/06/14 | 1,781 | 1,796 | 1,778 | 1,789 | +8 | +0.4% | 19,100 |
2017/06/13 | 1,755 | 1,784 | 1,755 | 1,781 | +14 | +0.8% | 12,000 |
2017/06/12 | 1,760 | 1,773 | 1,732 | 1,767 | +8 | +0.5% | 24,900 |
2017/06/09 | 1,783 | 1,783 | 1,753 | 1,759 | -19 | -1.1% | 25,100 |
2017/06/08 | 1,784 | 1,794 | 1,778 | 1,778 | -14 | -0.8% | 13,300 |
2017/06/07 | 1,787 | 1,795 | 1,784 | 1,792 | +4 | +0.2% | 14,700 |
2017/06/06 | 1,793 | 1,798 | 1,786 | 1,788 | +3 | +0.2% | 13,400 |
2017/06/05 | 1,765 | 1,790 | 1,745 | 1,785 | +16 | +0.9% | 24,100 |
2017/06/02 | 1,749 | 1,769 | 1,747 | 1,769 | +21 | +1.2% | 34,100 |
2017/06/01 | 1,725 | 1,748 | 1,724 | 1,748 | +17 | +1% | 17,400 |
2017/05/31 | 1,727 | 1,739 | 1,725 | 1,731 | -1 | -0.1% | 19,000 |
2017/05/30 | 1,739 | 1,739 | 1,726 | 1,732 | -7 | -0.4% | 10,000 |
2017/05/29 | 1,725 | 1,743 | 1,720 | 1,739 | +11 | +0.6% | 15,100 |
2017/05/26 | 1,733 | 1,733 | 1,716 | 1,728 | -20 | -1.1% | 20,100 |
2017/05/25 | 1,700 | 1,748 | 1,694 | 1,748 | +48 | +2.8% | 42,200 |
2017/05/24 | 1,665 | 1,700 | 1,665 | 1,700 | +41 | +2.5% | 35,900 |
2017/05/23 | 1,641 | 1,662 | 1,634 | 1,659 | +22 | +1.3% | 29,000 |
2017/05/22 | 1,641 | 1,643 | 1,633 | 1,637 | -4 | -0.2% | 16,500 |
2017/05/19 | 1,636 | 1,647 | 1,636 | 1,641 | -5 | -0.3% | 22,300 |
2017/05/18 | 1,630 | 1,648 | 1,630 | 1,646 | -1 | -0.1% | 16,200 |
2017/05/17 | 1,645 | 1,649 | 1,640 | 1,647 | +2 | +0.1% | 19,200 |
2017/05/16 | 1,643 | 1,645 | 1,640 | 1,645 | +2 | +0.1% | 17,500 |
2017/05/15 | 1,626 | 1,643 | 1,626 | 1,643 | +17 | +1% | 25,900 |
2017/05/12 | 1,621 | 1,627 | 1,620 | 1,626 | +5 | +0.3% | 15,600 |
2017/05/11 | 1,623 | 1,626 | 1,618 | 1,621 | -4 | -0.2% | 25,200 |
2017/05/10 | 1,627 | 1,627 | 1,620 | 1,625 | +2 | +0.1% | 21,600 |
2017/05/09 | 1,620 | 1,629 | 1,620 | 1,623 | +4 | +0.2% | 16,900 |
2017/05/08 | 1,620 | 1,628 | 1,616 | 1,619 | +9 | +0.6% | 34,800 |
2017/05/02 | 1,611 | 1,619 | 1,609 | 1,610 | -2 | -0.1% | 15,500 |
2017/05/01 | 1,610 | 1,617 | 1,606 | 1,612 | +1 | +0.1% | 12,200 |
2017/04/28 | 1,616 | 1,619 | 1,610 | 1,611 | -6 | -0.4% | 12,300 |
2017/04/27 | 1,615 | 1,624 | 1,614 | 1,617 | ±0 | ±0% | 17,900 |
2017/04/26 | 1,617 | 1,619 | 1,615 | 1,617 | +2 | +0.1% | 15,700 |
2017/04/25 | 1,610 | 1,618 | 1,609 | 1,615 | +1 | +0.1% | 15,500 |
2017/04/24 | 1,607 | 1,617 | 1,605 | 1,614 | +10 | +0.6% | 23,900 |
2017/04/21 | 1,598 | 1,605 | 1,596 | 1,604 | +8 | +0.5% | 17,900 |
2017/04/20 | 1,593 | 1,600 | 1,590 | 1,596 | +10 | +0.6% | 25,100 |
2017/04/19 | 1,587 | 1,593 | 1,584 | 1,586 | -1 | -0.1% | 22,100 |
2017/04/18 | 1,574 | 1,589 | 1,574 | 1,587 | +13 | +0.8% | 16,800 |
2017/04/17 | 1,533 | 1,580 | 1,533 | 1,574 | +42 | +2.7% | 22,000 |
2017/04/14 | 1,545 | 1,552 | 1,532 | 1,532 | -25 | -1.6% | 11,200 |
2017/04/13 | 1,541 | 1,563 | 1,541 | 1,557 | +11 | +0.7% | 19,500 |
2017/04/12 | 1,556 | 1,564 | 1,544 | 1,546 | -24 | -1.5% | 15,600 |
2017/04/11 | 1,566 | 1,586 | 1,566 | 1,570 | -2 | -0.1% | 15,700 |
2017/04/10 | 1,570 | 1,588 | 1,570 | 1,572 | -1 | -0.1% | 12,200 |
1801~
1850
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