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 |
---|---|---|---|---|---|---|---|
2016/06/15 | 1,490 | 1,513 | 1,486 | 1,507 | +11 | +0.7% | 13,600 |
2016/06/14 | 1,500 | 1,504 | 1,490 | 1,496 | -6 | -0.4% | 18,300 |
2016/06/13 | 1,513 | 1,516 | 1,502 | 1,502 | -15 | -1% | 17,800 |
2016/06/10 | 1,525 | 1,525 | 1,504 | 1,517 | +2 | +0.1% | 22,300 |
2016/06/09 | 1,514 | 1,520 | 1,506 | 1,515 | -5 | -0.3% | 6,100 |
2016/06/08 | 1,519 | 1,520 | 1,512 | 1,520 | +1 | +0.1% | 11,300 |
2016/06/07 | 1,519 | 1,519 | 1,515 | 1,519 | ±0 | ±0% | 5,400 |
2016/06/06 | 1,519 | 1,519 | 1,511 | 1,519 | ±0 | ±0% | 15,300 |
2016/06/03 | 1,500 | 1,519 | 1,500 | 1,519 | +17 | +1.1% | 8,100 |
2016/06/02 | 1,512 | 1,512 | 1,500 | 1,502 | -9 | -0.6% | 8,900 |
2016/06/01 | 1,508 | 1,518 | 1,508 | 1,511 | -3 | -0.2% | 9,700 |
2016/05/31 | 1,510 | 1,520 | 1,508 | 1,514 | +6 | +0.4% | 23,700 |
2016/05/30 | 1,499 | 1,508 | 1,494 | 1,508 | +11 | +0.7% | 14,000 |
2016/05/27 | 1,500 | 1,500 | 1,490 | 1,497 | -3 | -0.2% | 5,800 |
2016/05/26 | 1,498 | 1,500 | 1,495 | 1,500 | +6 | +0.4% | 10,300 |
2016/05/25 | 1,490 | 1,496 | 1,485 | 1,494 | +12 | +0.8% | 5,100 |
2016/05/24 | 1,478 | 1,489 | 1,477 | 1,482 | ±0 | ±0% | 6,500 |
2016/05/23 | 1,478 | 1,487 | 1,472 | 1,482 | +3 | +0.2% | 8,700 |
2016/05/20 | 1,472 | 1,479 | 1,467 | 1,479 | +7 | +0.5% | 6,200 |
2016/05/19 | 1,455 | 1,481 | 1,454 | 1,472 | +15 | +1% | 12,600 |
2016/05/18 | 1,455 | 1,464 | 1,445 | 1,457 | +4 | +0.3% | 10,600 |
2016/05/17 | 1,441 | 1,453 | 1,441 | 1,453 | +12 | +0.8% | 6,000 |
2016/05/16 | 1,440 | 1,452 | 1,440 | 1,441 | -3 | -0.2% | 7,400 |
2016/05/13 | 1,448 | 1,455 | 1,435 | 1,444 | -4 | -0.3% | 10,700 |
2016/05/12 | 1,437 | 1,450 | 1,430 | 1,448 | +1 | +0.1% | 11,200 |
2016/05/11 | 1,460 | 1,467 | 1,437 | 1,447 | -12 | -0.8% | 18,300 |
2016/05/10 | 1,437 | 1,459 | 1,435 | 1,459 | +24 | +1.7% | 20,400 |
2016/05/09 | 1,441 | 1,449 | 1,424 | 1,435 | -2 | -0.1% | 9,600 |
2016/05/06 | 1,461 | 1,461 | 1,421 | 1,437 | +6 | +0.4% | 25,600 |
2016/05/02 | 1,401 | 1,433 | 1,401 | 1,431 | +24 | +1.7% | 22,000 |
2016/04/28 | 1,420 | 1,458 | 1,406 | 1,407 | -2 | -0.1% | 36,500 |
2016/04/27 | 1,412 | 1,438 | 1,407 | 1,409 | -10 | -0.7% | 52,900 |
2016/04/26 | 1,412 | 1,419 | 1,408 | 1,419 | +3 | +0.2% | 19,900 |
2016/04/25 | 1,435 | 1,435 | 1,412 | 1,416 | -22 | -1.5% | 16,700 |
2016/04/22 | 1,441 | 1,442 | 1,420 | 1,438 | -20 | -1.4% | 20,700 |
2016/04/21 | 1,450 | 1,468 | 1,431 | 1,458 | +17 | +1.2% | 19,400 |
2016/04/20 | 1,431 | 1,450 | 1,431 | 1,441 | +10 | +0.7% | 14,600 |
2016/04/19 | 1,415 | 1,437 | 1,415 | 1,431 | +21 | +1.5% | 14,100 |
2016/04/18 | 1,405 | 1,425 | 1,404 | 1,410 | -25 | -1.7% | 19,800 |
2016/04/15 | 1,447 | 1,447 | 1,420 | 1,435 | -15 | -1% | 22,400 |
2016/04/14 | 1,480 | 1,480 | 1,432 | 1,450 | -36 | -2.4% | 38,800 |
2016/04/13 | 1,463 | 1,489 | 1,463 | 1,486 | +16 | +1.1% | 9,100 |
2016/04/12 | 1,483 | 1,489 | 1,469 | 1,470 | -30 | -2% | 16,300 |
2016/04/11 | 1,490 | 1,500 | 1,472 | 1,500 | +18 | +1.2% | 15,800 |
2016/04/08 | 1,494 | 1,498 | 1,462 | 1,482 | -17 | -1.1% | 27,300 |
2016/04/07 | 1,487 | 1,508 | 1,484 | 1,499 | +15 | +1% | 18,000 |
2016/04/06 | 1,467 | 1,498 | 1,460 | 1,484 | +14 | +1% | 15,500 |
2016/04/05 | 1,491 | 1,491 | 1,453 | 1,470 | -28 | -1.9% | 24,600 |
2016/04/04 | 1,463 | 1,502 | 1,462 | 1,498 | +30 | +2% | 21,100 |
2016/04/01 | 1,496 | 1,497 | 1,454 | 1,468 | -31 | -2.1% | 30,600 |
2051~
2100
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