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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 1,591 | 1,605 | 1,590 | 1,592 | +7 | +0.4% | 52,400 |
2017/02/14 | 1,595 | 1,607 | 1,585 | 1,585 | -4 | -0.3% | 33,300 |
2017/02/13 | 1,580 | 1,592 | 1,580 | 1,589 | +16 | +1% | 26,400 |
2017/02/10 | 1,569 | 1,575 | 1,565 | 1,573 | +15 | +1% | 25,800 |
2017/02/09 | 1,559 | 1,568 | 1,556 | 1,558 | -1 | -0.1% | 20,400 |
2017/02/08 | 1,557 | 1,560 | 1,553 | 1,559 | +3 | +0.2% | 22,200 |
2017/02/07 | 1,562 | 1,562 | 1,556 | 1,556 | -5 | -0.3% | 23,500 |
2017/02/06 | 1,570 | 1,572 | 1,558 | 1,561 | -4 | -0.3% | 28,100 |
2017/02/03 | 1,560 | 1,573 | 1,557 | 1,565 | +4 | +0.3% | 28,000 |
2017/02/02 | 1,571 | 1,574 | 1,560 | 1,561 | -11 | -0.7% | 40,600 |
2017/02/01 | 1,570 | 1,579 | 1,570 | 1,572 | ±0 | ±0% | 28,400 |
2017/01/31 | 1,575 | 1,579 | 1,571 | 1,572 | -8 | -0.5% | 33,800 |
2017/01/30 | 1,575 | 1,582 | 1,575 | 1,580 | +5 | +0.3% | 23,300 |
2017/01/27 | 1,566 | 1,581 | 1,566 | 1,575 | -3 | -0.2% | 65,600 |
2017/01/26 | 1,571 | 1,581 | 1,566 | 1,578 | +15 | +1% | 17,600 |
2017/01/25 | 1,570 | 1,575 | 1,563 | 1,563 | -1 | -0.1% | 12,300 |
2017/01/24 | 1,576 | 1,576 | 1,564 | 1,564 | -13 | -0.8% | 19,800 |
2017/01/23 | 1,579 | 1,582 | 1,567 | 1,577 | -6 | -0.4% | 10,300 |
2017/01/20 | 1,585 | 1,585 | 1,575 | 1,583 | -2 | -0.1% | 10,800 |
2017/01/19 | 1,580 | 1,588 | 1,572 | 1,585 | +18 | +1.1% | 21,600 |
2017/01/18 | 1,566 | 1,573 | 1,560 | 1,567 | -15 | -0.9% | 24,300 |
2017/01/17 | 1,606 | 1,611 | 1,581 | 1,582 | -31 | -1.9% | 18,000 |
2017/01/16 | 1,605 | 1,614 | 1,602 | 1,613 | -7 | -0.4% | 17,500 |
2017/01/13 | 1,611 | 1,620 | 1,608 | 1,620 | +8 | +0.5% | 15,700 |
2017/01/12 | 1,616 | 1,625 | 1,604 | 1,612 | -7 | -0.4% | 31,500 |
2017/01/11 | 1,613 | 1,620 | 1,613 | 1,619 | +6 | +0.4% | 27,400 |
2017/01/10 | 1,608 | 1,616 | 1,599 | 1,613 | +10 | +0.6% | 41,100 |
2017/01/06 | 1,583 | 1,605 | 1,581 | 1,603 | +20 | +1.3% | 31,800 |
2017/01/05 | 1,580 | 1,588 | 1,580 | 1,583 | -3 | -0.2% | 35,100 |
2017/01/04 | 1,591 | 1,598 | 1,575 | 1,586 | -5 | -0.3% | 59,600 |
2016/12/30 | 1,571 | 1,594 | 1,571 | 1,591 | +19 | +1.2% | 26,200 |
2016/12/29 | 1,562 | 1,579 | 1,559 | 1,572 | -8 | -0.5% | 27,200 |
2016/12/28 | 1,560 | 1,580 | 1,559 | 1,580 | +22 | +1.4% | 17,900 |
2016/12/27 | 1,559 | 1,563 | 1,555 | 1,558 | -1 | -0.1% | 16,300 |
2016/12/26 | 1,551 | 1,567 | 1,551 | 1,559 | +1 | +0.1% | 19,400 |
2016/12/22 | 1,560 | 1,569 | 1,555 | 1,558 | -3 | -0.2% | 20,300 |
2016/12/21 | 1,578 | 1,578 | 1,561 | 1,561 | -16 | -1% | 16,300 |
2016/12/20 | 1,579 | 1,581 | 1,571 | 1,577 | -4 | -0.3% | 14,600 |
2016/12/19 | 1,581 | 1,585 | 1,577 | 1,581 | ±0 | ±0% | 15,500 |
2016/12/16 | 1,576 | 1,585 | 1,576 | 1,581 | +5 | +0.3% | 18,200 |
2016/12/15 | 1,567 | 1,578 | 1,567 | 1,576 | +1 | +0.1% | 20,500 |
2016/12/14 | 1,571 | 1,575 | 1,570 | 1,575 | -1 | -0.1% | 8,600 |
2016/12/13 | 1,567 | 1,577 | 1,566 | 1,576 | +9 | +0.6% | 20,800 |
2016/12/12 | 1,559 | 1,567 | 1,551 | 1,567 | +6 | +0.4% | 18,200 |
2016/12/09 | 1,539 | 1,562 | 1,538 | 1,561 | +9 | +0.6% | 21,100 |
2016/12/08 | 1,558 | 1,566 | 1,546 | 1,552 | -3 | -0.2% | 23,200 |
2016/12/07 | 1,548 | 1,555 | 1,542 | 1,555 | +14 | +0.9% | 14,000 |
2016/12/06 | 1,546 | 1,546 | 1,538 | 1,541 | +3 | +0.2% | 12,800 |
2016/12/05 | 1,544 | 1,546 | 1,538 | 1,538 | -6 | -0.4% | 13,400 |
2016/12/02 | 1,550 | 1,550 | 1,541 | 1,544 | -5 | -0.3% | 9,500 |
1901~
1950
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