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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 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 |
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 |
2001~
2050
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