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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 1,510 | 1,510 | 1,491 | 1,493 | -19 | -1.3% | 250,700 |
2016/08/25 | 1,516 | 1,516 | 1,502 | 1,512 | +2 | +0.1% | 50,800 |
2016/08/24 | 1,500 | 1,512 | 1,500 | 1,510 | +7 | +0.5% | 24,800 |
2016/08/23 | 1,502 | 1,511 | 1,501 | 1,503 | -17 | -1.1% | 48,900 |
2016/08/22 | 1,483 | 1,525 | 1,483 | 1,520 | +33 | +2.2% | 32,800 |
2016/08/19 | 1,489 | 1,493 | 1,482 | 1,487 | -4 | -0.3% | 23,800 |
2016/08/18 | 1,487 | 1,498 | 1,486 | 1,491 | -6 | -0.4% | 17,400 |
2016/08/17 | 1,500 | 1,505 | 1,488 | 1,497 | -7 | -0.5% | 45,700 |
2016/08/16 | 1,508 | 1,510 | 1,504 | 1,504 | -4 | -0.3% | 19,600 |
2016/08/15 | 1,509 | 1,515 | 1,507 | 1,508 | -1 | -0.1% | 14,300 |
2016/08/12 | 1,506 | 1,514 | 1,506 | 1,509 | -5 | -0.3% | 13,700 |
2016/08/10 | 1,505 | 1,514 | 1,504 | 1,514 | +8 | +0.5% | 9,700 |
2016/08/09 | 1,515 | 1,517 | 1,504 | 1,506 | -14 | -0.9% | 18,000 |
2016/08/08 | 1,525 | 1,525 | 1,515 | 1,520 | -5 | -0.3% | 17,600 |
2016/08/05 | 1,529 | 1,529 | 1,520 | 1,525 | -5 | -0.3% | 12,600 |
2016/08/04 | 1,538 | 1,542 | 1,520 | 1,530 | -7 | -0.5% | 14,800 |
2016/08/03 | 1,539 | 1,547 | 1,536 | 1,537 | -11 | -0.7% | 15,400 |
2016/08/02 | 1,535 | 1,548 | 1,535 | 1,548 | +5 | +0.3% | 17,600 |
2016/08/01 | 1,541 | 1,549 | 1,536 | 1,543 | -7 | -0.5% | 10,300 |
2016/07/29 | 1,543 | 1,555 | 1,536 | 1,550 | -4 | -0.3% | 11,000 |
2016/07/28 | 1,546 | 1,554 | 1,536 | 1,554 | +1 | +0.1% | 9,400 |
2016/07/27 | 1,558 | 1,558 | 1,547 | 1,553 | -4 | -0.3% | 8,300 |
2016/07/26 | 1,547 | 1,560 | 1,535 | 1,557 | +9 | +0.6% | 10,800 |
2016/07/25 | 1,548 | 1,548 | 1,535 | 1,548 | -2 | -0.1% | 8,900 |
2016/07/22 | 1,540 | 1,553 | 1,537 | 1,550 | +2 | +0.1% | 6,800 |
2016/07/21 | 1,556 | 1,560 | 1,541 | 1,548 | -6 | -0.4% | 11,000 |
2016/07/20 | 1,542 | 1,554 | 1,542 | 1,554 | +11 | +0.7% | 9,700 |
2016/07/19 | 1,520 | 1,550 | 1,520 | 1,543 | +25 | +1.6% | 15,100 |
2016/07/15 | 1,529 | 1,532 | 1,518 | 1,518 | -12 | -0.8% | 15,400 |
2016/07/14 | 1,505 | 1,558 | 1,505 | 1,530 | -39 | -2.5% | 30,100 |
2016/07/13 | 1,559 | 1,569 | 1,557 | 1,569 | +13 | +0.8% | 17,800 |
2016/07/12 | 1,549 | 1,560 | 1,543 | 1,556 | +7 | +0.5% | 22,600 |
2016/07/11 | 1,537 | 1,549 | 1,533 | 1,549 | +22 | +1.4% | 18,300 |
2016/07/08 | 1,531 | 1,534 | 1,527 | 1,527 | -4 | -0.3% | 8,700 |
2016/07/07 | 1,520 | 1,533 | 1,520 | 1,531 | -1 | -0.1% | 12,700 |
2016/07/06 | 1,520 | 1,532 | 1,520 | 1,532 | +2 | +0.1% | 13,700 |
2016/07/05 | 1,530 | 1,530 | 1,520 | 1,530 | +1 | +0.1% | 14,700 |
2016/07/04 | 1,503 | 1,529 | 1,503 | 1,529 | +18 | +1.2% | 13,900 |
2016/07/01 | 1,524 | 1,530 | 1,501 | 1,511 | -5 | -0.3% | 26,900 |
2016/06/30 | 1,514 | 1,520 | 1,514 | 1,516 | ±0 | ±0% | 9,600 |
2016/06/29 | 1,502 | 1,520 | 1,502 | 1,516 | +8 | +0.5% | 7,400 |
2016/06/28 | 1,472 | 1,519 | 1,471 | 1,508 | +19 | +1.3% | 17,600 |
2016/06/27 | 1,460 | 1,511 | 1,459 | 1,489 | +30 | +2.1% | 19,300 |
2016/06/24 | 1,516 | 1,519 | 1,435 | 1,459 | -57 | -3.8% | 34,600 |
2016/06/23 | 1,509 | 1,516 | 1,500 | 1,516 | -3 | -0.2% | 5,700 |
2016/06/22 | 1,510 | 1,519 | 1,499 | 1,519 | +9 | +0.6% | 9,600 |
2016/06/21 | 1,498 | 1,510 | 1,493 | 1,510 | ±0 | ±0% | 7,600 |
2016/06/20 | 1,514 | 1,520 | 1,504 | 1,510 | +4 | +0.3% | 11,500 |
2016/06/17 | 1,484 | 1,506 | 1,482 | 1,506 | +27 | +1.8% | 14,000 |
2016/06/16 | 1,486 | 1,504 | 1,478 | 1,479 | -28 | -1.9% | 14,700 |
2001~
2050
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