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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,113 | 1,113 | 1,101 | 1,112 | -1 | -0.1% | 23,200 |
| 2025/03/19 | 1,104 | 1,113 | 1,104 | 1,113 | +8 | +0.7% | 29,300 |
| 2025/03/18 | 1,097 | 1,105 | 1,094 | 1,105 | +9 | +0.8% | 39,900 |
| 2025/03/17 | 1,093 | 1,097 | 1,089 | 1,096 | +5 | +0.5% | 32,000 |
| 2025/03/14 | 1,085 | 1,092 | 1,085 | 1,091 | +7 | +0.6% | 26,700 |
| 2025/03/13 | 1,090 | 1,094 | 1,081 | 1,084 | -2 | -0.2% | 28,400 |
| 2025/03/12 | 1,079 | 1,090 | 1,072 | 1,086 | +7 | +0.6% | 26,300 |
| 2025/03/11 | 1,077 | 1,082 | 1,071 | 1,079 | ±0 | ±0% | 19,400 |
| 2025/03/10 | 1,088 | 1,092 | 1,077 | 1,079 | -7 | -0.6% | 22,500 |
| 2025/03/07 | 1,092 | 1,092 | 1,076 | 1,086 | -9 | -0.8% | 25,000 |
| 2025/03/06 | 1,078 | 1,095 | 1,076 | 1,095 | +19 | +1.8% | 62,900 |
| 2025/03/05 | 1,073 | 1,080 | 1,070 | 1,076 | +7 | +0.7% | 34,800 |
| 2025/03/04 | 1,069 | 1,069 | 1,059 | 1,069 | -1 | -0.1% | 31,000 |
| 2025/03/03 | 1,053 | 1,073 | 1,053 | 1,070 | +28 | +2.7% | 74,800 |
| 2025/02/28 | 1,037 | 1,051 | 1,035 | 1,042 | -4 | -0.4% | 51,700 |
| 2025/02/27 | 1,050 | 1,050 | 1,034 | 1,046 | -41 | -3.8% | 233,200 |
| 2025/02/26 | 1,085 | 1,092 | 1,082 | 1,087 | +1 | +0.1% | 304,800 |
| 2025/02/25 | 1,083 | 1,094 | 1,082 | 1,086 | +3 | +0.3% | 105,600 |
| 2025/02/21 | 1,087 | 1,087 | 1,083 | 1,083 | -7 | -0.6% | 55,900 |
| 2025/02/20 | 1,091 | 1,091 | 1,086 | 1,090 | -3 | -0.3% | 59,000 |
| 2025/02/19 | 1,091 | 1,096 | 1,087 | 1,093 | +2 | +0.2% | 33,400 |
| 2025/02/18 | 1,087 | 1,093 | 1,087 | 1,091 | +4 | +0.4% | 28,900 |
| 2025/02/17 | 1,101 | 1,105 | 1,087 | 1,087 | -12 | -1.1% | 63,600 |
| 2025/02/14 | 1,104 | 1,109 | 1,097 | 1,099 | -12 | -1.1% | 46,300 |
| 2025/02/13 | 1,111 | 1,115 | 1,105 | 1,111 | +7 | +0.6% | 28,700 |
| 2025/02/12 | 1,104 | 1,111 | 1,097 | 1,104 | +7 | +0.6% | 54,800 |
| 2025/02/10 | 1,102 | 1,103 | 1,094 | 1,097 | -3 | -0.3% | 23,300 |
| 2025/02/07 | 1,095 | 1,104 | 1,090 | 1,100 | +8 | +0.7% | 22,300 |
| 2025/02/06 | 1,094 | 1,094 | 1,089 | 1,092 | +5 | +0.5% | 20,200 |
| 2025/02/05 | 1,091 | 1,098 | 1,087 | 1,087 | -6 | -0.5% | 69,500 |
| 2025/02/04 | 1,102 | 1,108 | 1,092 | 1,093 | -5 | -0.5% | 82,400 |
| 2025/02/03 | 1,105 | 1,106 | 1,093 | 1,098 | -15 | -1.3% | 81,300 |
| 2025/01/31 | 1,123 | 1,126 | 1,110 | 1,113 | -13 | -1.2% | 32,200 |
| 2025/01/30 | 1,120 | 1,132 | 1,116 | 1,126 | +4 | +0.4% | 56,200 |
| 2025/01/29 | 1,127 | 1,129 | 1,110 | 1,122 | -6 | -0.5% | 40,200 |
| 2025/01/28 | 1,118 | 1,129 | 1,117 | 1,128 | +9 | +0.8% | 26,500 |
| 2025/01/27 | 1,111 | 1,123 | 1,108 | 1,119 | +18 | +1.6% | 34,200 |
| 2025/01/24 | 1,104 | 1,110 | 1,101 | 1,101 | +2 | +0.2% | 21,300 |
| 2025/01/23 | 1,099 | 1,106 | 1,099 | 1,099 | -2 | -0.2% | 15,100 |
| 2025/01/22 | 1,098 | 1,104 | 1,093 | 1,101 | +5 | +0.5% | 22,200 |
| 2025/01/21 | 1,091 | 1,097 | 1,087 | 1,096 | +6 | +0.6% | 20,700 |
| 2025/01/20 | 1,085 | 1,092 | 1,078 | 1,090 | +18 | +1.7% | 23,000 |
| 2025/01/17 | 1,080 | 1,081 | 1,070 | 1,072 | -8 | -0.7% | 27,400 |
| 2025/01/16 | 1,100 | 1,100 | 1,080 | 1,080 | -23 | -2.1% | 36,300 |
| 2025/01/15 | 1,077 | 1,106 | 1,077 | 1,103 | +21 | +1.9% | 55,700 |
| 2025/01/14 | 1,087 | 1,089 | 1,077 | 1,082 | -7 | -0.6% | 45,500 |
| 2025/01/10 | 1,087 | 1,089 | 1,080 | 1,089 | +2 | +0.2% | 22,200 |
| 2025/01/09 | 1,089 | 1,090 | 1,084 | 1,087 | ±0 | ±0% | 25,200 |
| 2025/01/08 | 1,092 | 1,092 | 1,083 | 1,087 | -5 | -0.5% | 29,400 |
| 2025/01/07 | 1,086 | 1,093 | 1,078 | 1,092 | +7 | +0.6% | 42,000 |
151～
200
件表示中 / 3813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 | 109,100円 | +2.2% | +2.0% | 1.28% | 24.89倍 | 2.03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 |
| あさくま | 434,000円 | +19.9% | +172.3% | 0.00% | 80.36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 |
| サックスバーＨ | 77,700円 | +2.2% | +2.2% | 4.50% | 8.49倍 | 0.76倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| チムニー | 116,100円 | -0.8% | -38.4% | 0.86% | 29.87倍 | 3.69倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| Ｈａｍｅｅ | 134,700円 | +1.7% | -15.4% | 1.67% | 15.21倍 | 2.06倍 |
|
スマホ用アクセサリーや韓国コスメ等の製造卸、Ｚ世代向け主。ＥＣ支援はスピンオフ上場へ |
市場注目の銘柄
チャート関連のコラム
