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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,530 | 1,533 | 1,518 | 1,531 | +35 | +2.3% | 19,500 |
2016/11/09 | 1,526 | 1,529 | 1,489 | 1,496 | -30 | -2% | 21,500 |
2016/11/08 | 1,525 | 1,526 | 1,515 | 1,526 | +1 | +0.1% | 5,800 |
2016/11/07 | 1,514 | 1,525 | 1,507 | 1,525 | +11 | +0.7% | 13,100 |
2016/11/04 | 1,503 | 1,517 | 1,502 | 1,514 | -10 | -0.7% | 19,100 |
2016/11/02 | 1,524 | 1,530 | 1,518 | 1,524 | -10 | -0.7% | 11,700 |
2016/11/01 | 1,528 | 1,535 | 1,525 | 1,534 | ±0 | ±0% | 9,700 |
2016/10/31 | 1,525 | 1,536 | 1,521 | 1,534 | +9 | +0.6% | 13,100 |
2016/10/28 | 1,534 | 1,534 | 1,515 | 1,525 | -3 | -0.2% | 20,100 |
2016/10/27 | 1,525 | 1,533 | 1,524 | 1,528 | +1 | +0.1% | 8,700 |
2016/10/26 | 1,520 | 1,532 | 1,517 | 1,527 | -3 | -0.2% | 12,600 |
2016/10/25 | 1,530 | 1,533 | 1,512 | 1,530 | +1 | +0.1% | 10,700 |
2016/10/24 | 1,507 | 1,534 | 1,507 | 1,529 | +5 | +0.3% | 10,200 |
2016/10/21 | 1,528 | 1,534 | 1,519 | 1,524 | -4 | -0.3% | 12,600 |
2016/10/20 | 1,523 | 1,529 | 1,521 | 1,528 | +5 | +0.3% | 9,900 |
2016/10/19 | 1,519 | 1,530 | 1,519 | 1,523 | -5 | -0.3% | 9,800 |
2016/10/18 | 1,526 | 1,530 | 1,520 | 1,528 | +5 | +0.3% | 8,000 |
2016/10/17 | 1,513 | 1,526 | 1,508 | 1,523 | -4 | -0.3% | 16,000 |
2016/10/14 | 1,536 | 1,543 | 1,526 | 1,527 | -18 | -1.2% | 10,500 |
2016/10/13 | 1,544 | 1,550 | 1,525 | 1,545 | +11 | +0.7% | 18,900 |
2016/10/12 | 1,531 | 1,542 | 1,504 | 1,534 | -11 | -0.7% | 10,300 |
2016/10/11 | 1,545 | 1,547 | 1,530 | 1,545 | +2 | +0.1% | 7,900 |
2016/10/07 | 1,548 | 1,550 | 1,522 | 1,543 | -6 | -0.4% | 11,400 |
2016/10/06 | 1,548 | 1,550 | 1,543 | 1,549 | +5 | +0.3% | 15,600 |
2016/10/05 | 1,542 | 1,546 | 1,533 | 1,544 | -4 | -0.3% | 20,300 |
2016/10/04 | 1,522 | 1,548 | 1,519 | 1,548 | +27 | +1.8% | 29,900 |
2016/10/03 | 1,513 | 1,521 | 1,510 | 1,521 | +6 | +0.4% | 13,700 |
2016/09/30 | 1,516 | 1,521 | 1,506 | 1,515 | -2 | -0.1% | 10,300 |
2016/09/29 | 1,519 | 1,521 | 1,513 | 1,517 | ±0 | ±0% | 12,200 |
2016/09/28 | 1,518 | 1,519 | 1,509 | 1,517 | -1 | -0.1% | 9,300 |
2016/09/27 | 1,499 | 1,519 | 1,494 | 1,518 | +14 | +0.9% | 30,200 |
2016/09/26 | 1,505 | 1,508 | 1,500 | 1,504 | -5 | -0.3% | 9,500 |
2016/09/23 | 1,505 | 1,510 | 1,499 | 1,509 | +5 | +0.3% | 18,900 |
2016/09/21 | 1,490 | 1,505 | 1,489 | 1,504 | +5 | +0.3% | 13,100 |
2016/09/20 | 1,495 | 1,501 | 1,491 | 1,499 | +14 | +0.9% | 22,500 |
2016/09/16 | 1,497 | 1,499 | 1,485 | 1,485 | -5 | -0.3% | 22,700 |
2016/09/15 | 1,480 | 1,492 | 1,477 | 1,490 | +8 | +0.5% | 8,500 |
2016/09/14 | 1,491 | 1,493 | 1,480 | 1,482 | -10 | -0.7% | 8,100 |
2016/09/13 | 1,487 | 1,496 | 1,484 | 1,492 | +11 | +0.7% | 17,600 |
2016/09/12 | 1,461 | 1,485 | 1,461 | 1,481 | +9 | +0.6% | 17,200 |
2016/09/09 | 1,477 | 1,478 | 1,462 | 1,472 | -10 | -0.7% | 18,400 |
2016/09/08 | 1,490 | 1,490 | 1,480 | 1,482 | -10 | -0.7% | 10,800 |
2016/09/07 | 1,481 | 1,494 | 1,477 | 1,492 | +16 | +1.1% | 23,000 |
2016/09/06 | 1,455 | 1,481 | 1,455 | 1,476 | +22 | +1.5% | 16,900 |
2016/09/05 | 1,464 | 1,464 | 1,451 | 1,454 | -5 | -0.3% | 17,700 |
2016/09/02 | 1,444 | 1,460 | 1,443 | 1,459 | +16 | +1.1% | 12,600 |
2016/09/01 | 1,451 | 1,456 | 1,440 | 1,443 | -2 | -0.1% | 22,700 |
2016/08/31 | 1,466 | 1,466 | 1,445 | 1,445 | -21 | -1.4% | 30,900 |
2016/08/30 | 1,465 | 1,469 | 1,460 | 1,466 | -8 | -0.5% | 16,800 |
2016/08/29 | 1,474 | 1,482 | 1,459 | 1,474 | -19 | -1.3% | 116,500 |
1951~
2000
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