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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 1,500 | 1,508 | 1,490 | 1,499 | +3 | +0.2% | 25,500 |
2016/03/30 | 1,488 | 1,499 | 1,488 | 1,496 | +7 | +0.5% | 18,000 |
2016/03/29 | 1,478 | 1,489 | 1,474 | 1,489 | ±0 | ±0% | 10,100 |
2016/03/28 | 1,468 | 1,489 | 1,460 | 1,489 | +21 | +1.4% | 23,600 |
2016/03/25 | 1,467 | 1,474 | 1,440 | 1,468 | -3 | -0.2% | 17,000 |
2016/03/24 | 1,464 | 1,474 | 1,436 | 1,471 | +22 | +1.5% | 17,300 |
2016/03/23 | 1,487 | 1,494 | 1,435 | 1,449 | -38 | -2.6% | 32,100 |
2016/03/22 | 1,479 | 1,490 | 1,469 | 1,487 | +8 | +0.5% | 24,200 |
2016/03/18 | 1,480 | 1,481 | 1,456 | 1,479 | ±0 | ±0% | 15,700 |
2016/03/17 | 1,476 | 1,486 | 1,462 | 1,479 | +17 | +1.2% | 30,200 |
2016/03/16 | 1,445 | 1,470 | 1,441 | 1,462 | +19 | +1.3% | 20,500 |
2016/03/15 | 1,431 | 1,454 | 1,431 | 1,443 | +12 | +0.8% | 24,400 |
2016/03/14 | 1,427 | 1,438 | 1,424 | 1,431 | +13 | +0.9% | 21,400 |
2016/03/11 | 1,418 | 1,418 | 1,395 | 1,418 | +3 | +0.2% | 23,900 |
2016/03/10 | 1,410 | 1,417 | 1,405 | 1,415 | +11 | +0.8% | 27,300 |
2016/03/09 | 1,398 | 1,405 | 1,388 | 1,404 | +6 | +0.4% | 25,300 |
2016/03/08 | 1,400 | 1,401 | 1,378 | 1,398 | +8 | +0.6% | 20,400 |
2016/03/07 | 1,389 | 1,399 | 1,380 | 1,390 | +8 | +0.6% | 34,900 |
2016/03/04 | 1,383 | 1,384 | 1,372 | 1,382 | +1 | +0.1% | 18,400 |
2016/03/03 | 1,372 | 1,381 | 1,371 | 1,381 | +9 | +0.7% | 18,700 |
2016/03/02 | 1,379 | 1,379 | 1,368 | 1,372 | +5 | +0.4% | 18,700 |
2016/03/01 | 1,367 | 1,372 | 1,361 | 1,367 | ±0 | ±0% | 19,600 |
2016/02/29 | 1,380 | 1,381 | 1,361 | 1,367 | -4 | -0.3% | 30,100 |
2016/02/26 | 1,380 | 1,381 | 1,370 | 1,371 | -6 | -0.4% | 27,600 |
2016/02/25 | 1,394 | 1,400 | 1,372 | 1,377 | -32 | -2.3% | 118,600 |
2016/02/24 | 1,406 | 1,425 | 1,402 | 1,409 | -16 | -1.1% | 230,100 |
2016/02/23 | 1,431 | 1,448 | 1,421 | 1,425 | -7 | -0.5% | 41,800 |
2016/02/22 | 1,437 | 1,437 | 1,426 | 1,432 | -5 | -0.3% | 37,000 |
2016/02/19 | 1,444 | 1,449 | 1,422 | 1,437 | -18 | -1.2% | 23,000 |
2016/02/18 | 1,467 | 1,472 | 1,454 | 1,455 | +3 | +0.2% | 26,800 |
2016/02/17 | 1,430 | 1,458 | 1,427 | 1,452 | +14 | +1% | 15,700 |
2016/02/16 | 1,420 | 1,463 | 1,420 | 1,438 | +7 | +0.5% | 18,900 |
2016/02/15 | 1,407 | 1,437 | 1,402 | 1,431 | +70 | +5.1% | 21,100 |
2016/02/12 | 1,400 | 1,405 | 1,359 | 1,361 | -71 | -5% | 40,500 |
2016/02/10 | 1,486 | 1,490 | 1,421 | 1,432 | -29 | -2% | 25,300 |
2016/02/09 | 1,452 | 1,465 | 1,445 | 1,461 | -30 | -2% | 14,700 |
2016/02/08 | 1,457 | 1,492 | 1,450 | 1,491 | +34 | +2.3% | 14,000 |
2016/02/05 | 1,461 | 1,469 | 1,450 | 1,457 | -9 | -0.6% | 20,700 |
2016/02/04 | 1,488 | 1,488 | 1,466 | 1,466 | -39 | -2.6% | 24,900 |
2016/02/03 | 1,495 | 1,505 | 1,486 | 1,505 | -1 | -0.1% | 15,000 |
2016/02/02 | 1,498 | 1,509 | 1,495 | 1,506 | -12 | -0.8% | 28,800 |
2016/02/01 | 1,499 | 1,518 | 1,494 | 1,518 | +27 | +1.8% | 26,200 |
2016/01/29 | 1,478 | 1,491 | 1,466 | 1,491 | +5 | +0.3% | 21,200 |
2016/01/28 | 1,471 | 1,490 | 1,471 | 1,486 | +7 | +0.5% | 12,700 |
2016/01/27 | 1,466 | 1,479 | 1,466 | 1,479 | +20 | +1.4% | 13,000 |
2016/01/26 | 1,475 | 1,480 | 1,459 | 1,459 | -31 | -2.1% | 15,900 |
2016/01/25 | 1,468 | 1,490 | 1,449 | 1,490 | +60 | +4.2% | 19,800 |
2016/01/22 | 1,381 | 1,430 | 1,380 | 1,430 | +73 | +5.4% | 26,000 |
2016/01/21 | 1,402 | 1,412 | 1,355 | 1,357 | -64 | -4.5% | 38,100 |
2016/01/20 | 1,455 | 1,460 | 1,421 | 1,421 | -38 | -2.6% | 17,800 |
2101~
2150
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