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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 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 |
1801～
1850
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
