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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,115 | 1,125 | 1,112 | 1,124 | +5 | +0.4% | 29,200 |
2023/09/25 | 1,117 | 1,126 | 1,116 | 1,119 | +2 | +0.2% | 27,800 |
2023/09/22 | 1,120 | 1,126 | 1,117 | 1,117 | -9 | -0.8% | 29,200 |
2023/09/21 | 1,124 | 1,130 | 1,121 | 1,126 | +3 | +0.3% | 27,200 |
2023/09/20 | 1,146 | 1,146 | 1,123 | 1,123 | -29 | -2.5% | 58,700 |
2023/09/19 | 1,172 | 1,172 | 1,145 | 1,152 | -20 | -1.7% | 31,100 |
2023/09/15 | 1,181 | 1,183 | 1,167 | 1,172 | -4 | -0.3% | 35,900 |
2023/09/14 | 1,175 | 1,182 | 1,175 | 1,176 | +5 | +0.4% | 31,200 |
2023/09/13 | 1,165 | 1,178 | 1,164 | 1,171 | +8 | +0.7% | 46,200 |
2023/09/12 | 1,169 | 1,173 | 1,163 | 1,163 | -2 | -0.2% | 32,100 |
2023/09/11 | 1,166 | 1,171 | 1,147 | 1,165 | -4 | -0.3% | 40,200 |
2023/09/08 | 1,166 | 1,177 | 1,165 | 1,169 | +3 | +0.3% | 38,000 |
2023/09/07 | 1,175 | 1,180 | 1,160 | 1,166 | -9 | -0.8% | 47,500 |
2023/09/06 | 1,153 | 1,180 | 1,151 | 1,175 | +22 | +1.9% | 77,300 |
2023/09/05 | 1,140 | 1,155 | 1,140 | 1,153 | +14 | +1.2% | 69,400 |
2023/09/04 | 1,135 | 1,146 | 1,134 | 1,139 | +6 | +0.5% | 63,600 |
2023/09/01 | 1,130 | 1,133 | 1,117 | 1,133 | -2 | -0.2% | 69,500 |
2023/08/31 | 1,118 | 1,136 | 1,118 | 1,135 | +18 | +1.6% | 97,100 |
2023/08/30 | 1,116 | 1,119 | 1,095 | 1,117 | -2 | -0.2% | 250,400 |
2023/08/29 | 1,115 | 1,129 | 1,112 | 1,119 | ±0 | ±0% | 455,500 |
2023/08/28 | 1,121 | 1,124 | 1,116 | 1,119 | -4 | -0.4% | 165,000 |
2023/08/25 | 1,124 | 1,129 | 1,121 | 1,123 | -1 | -0.1% | 81,600 |
2023/08/24 | 1,125 | 1,129 | 1,122 | 1,124 | +2 | +0.2% | 79,500 |
2023/08/23 | 1,127 | 1,127 | 1,119 | 1,122 | -4 | -0.4% | 67,200 |
2023/08/22 | 1,127 | 1,127 | 1,120 | 1,126 | -1 | -0.1% | 64,700 |
2023/08/21 | 1,128 | 1,135 | 1,124 | 1,127 | +1 | +0.1% | 51,700 |
2023/08/18 | 1,127 | 1,133 | 1,122 | 1,126 | -10 | -0.9% | 51,100 |
2023/08/17 | 1,146 | 1,148 | 1,128 | 1,136 | -8 | -0.7% | 54,800 |
2023/08/16 | 1,141 | 1,150 | 1,134 | 1,144 | +1 | +0.1% | 43,300 |
2023/08/15 | 1,159 | 1,159 | 1,143 | 1,143 | -11 | -1% | 56,700 |
2023/08/14 | 1,156 | 1,158 | 1,152 | 1,154 | -2 | -0.2% | 35,500 |
2023/08/10 | 1,154 | 1,157 | 1,149 | 1,156 | +7 | +0.6% | 23,500 |
2023/08/09 | 1,148 | 1,149 | 1,141 | 1,149 | -3 | -0.3% | 21,800 |
2023/08/08 | 1,154 | 1,158 | 1,151 | 1,152 | ±0 | ±0% | 17,500 |
2023/08/07 | 1,140 | 1,152 | 1,138 | 1,152 | +13 | +1.1% | 31,400 |
2023/08/04 | 1,130 | 1,143 | 1,130 | 1,139 | +9 | +0.8% | 16,400 |
2023/08/03 | 1,137 | 1,140 | 1,128 | 1,130 | -14 | -1.2% | 34,500 |
2023/08/02 | 1,151 | 1,153 | 1,142 | 1,144 | -10 | -0.9% | 24,900 |
2023/08/01 | 1,159 | 1,163 | 1,154 | 1,154 | -5 | -0.4% | 26,000 |
2023/07/31 | 1,168 | 1,168 | 1,152 | 1,159 | -1 | -0.1% | 36,000 |
2023/07/28 | 1,158 | 1,160 | 1,138 | 1,160 | ±0 | ±0% | 147,500 |
2023/07/27 | 1,148 | 1,164 | 1,148 | 1,160 | +12 | +1% | 31,200 |
2023/07/26 | 1,147 | 1,153 | 1,140 | 1,148 | +7 | +0.6% | 18,600 |
2023/07/25 | 1,137 | 1,148 | 1,134 | 1,141 | +5 | +0.4% | 26,500 |
2023/07/24 | 1,142 | 1,165 | 1,134 | 1,136 | +5 | +0.4% | 61,100 |
2023/07/21 | 1,115 | 1,132 | 1,114 | 1,131 | +13 | +1.2% | 43,800 |
2023/07/20 | 1,111 | 1,132 | 1,111 | 1,118 | +7 | +0.6% | 41,000 |
2023/07/19 | 1,117 | 1,117 | 1,092 | 1,111 | -15 | -1.3% | 112,700 |
2023/07/18 | 1,140 | 1,140 | 1,117 | 1,126 | -9 | -0.8% | 77,700 |
2023/07/14 | 1,123 | 1,136 | 1,118 | 1,135 | +12 | +1.1% | 29,200 |
151~
200
件表示中 / 3452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 | 122,500円 | +12.3% | - | 0.98% | 23.58倍 | 2.56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 |
NEW ART | 165,100円 | -4.5% | -11.0% | 6.06% | 16.91倍 | 3.09倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
ハードオフ | 188,000円 | +8.8% | +9.7% | 4.04% | 12.32倍 | 1.55倍 |
|
総合リユース業。PC、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やFCで展開 |
MrMaxHD | 64,800円 | +1.9% | +10.0% | 3.09% | 9.79倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向30%目安 |
サックスバーH | 84,000円 | +13.9% | +50.7% | 3.57% | 9.89倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム