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 |
---|---|---|---|---|---|---|---|
2016/01/19 | 1,476 | 1,477 | 1,452 | 1,459 | -6 | -0.4% | 13,000 |
2016/01/18 | 1,452 | 1,468 | 1,433 | 1,465 | -7 | -0.5% | 22,300 |
2016/01/15 | 1,482 | 1,493 | 1,468 | 1,472 | -2 | -0.1% | 13,400 |
2016/01/14 | 1,479 | 1,483 | 1,460 | 1,474 | -6 | -0.4% | 21,400 |
2016/01/13 | 1,464 | 1,486 | 1,464 | 1,480 | +30 | +2.1% | 18,400 |
2016/01/12 | 1,487 | 1,491 | 1,450 | 1,450 | -47 | -3.1% | 34,600 |
2016/01/08 | 1,503 | 1,515 | 1,490 | 1,497 | -6 | -0.4% | 19,200 |
2016/01/07 | 1,518 | 1,527 | 1,503 | 1,503 | -15 | -1% | 10,200 |
2016/01/06 | 1,524 | 1,535 | 1,515 | 1,518 | -6 | -0.4% | 8,700 |
2016/01/05 | 1,522 | 1,529 | 1,500 | 1,524 | +4 | +0.3% | 17,900 |
2016/01/04 | 1,525 | 1,543 | 1,504 | 1,520 | +1 | +0.1% | 21,000 |
2015/12/30 | 1,510 | 1,520 | 1,507 | 1,519 | +14 | +0.9% | 12,200 |
2015/12/29 | 1,475 | 1,506 | 1,474 | 1,505 | +22 | +1.5% | 13,000 |
2015/12/28 | 1,501 | 1,512 | 1,480 | 1,483 | -20 | -1.3% | 31,200 |
2015/12/25 | 1,500 | 1,513 | 1,498 | 1,503 | +2 | +0.1% | 16,100 |
2015/12/24 | 1,519 | 1,521 | 1,500 | 1,501 | -10 | -0.7% | 14,100 |
2015/12/22 | 1,507 | 1,523 | 1,507 | 1,511 | -2 | -0.1% | 11,200 |
2015/12/21 | 1,520 | 1,524 | 1,507 | 1,513 | -29 | -1.9% | 16,500 |
2015/12/18 | 1,545 | 1,550 | 1,525 | 1,542 | +7 | +0.5% | 24,800 |
2015/12/17 | 1,515 | 1,550 | 1,515 | 1,535 | +23 | +1.5% | 21,300 |
2015/12/16 | 1,513 | 1,514 | 1,501 | 1,512 | +10 | +0.7% | 7,700 |
2015/12/15 | 1,505 | 1,513 | 1,502 | 1,502 | -4 | -0.3% | 8,400 |
2015/12/14 | 1,500 | 1,508 | 1,495 | 1,506 | -4 | -0.3% | 14,500 |
2015/12/11 | 1,501 | 1,515 | 1,501 | 1,510 | +4 | +0.3% | 22,300 |
2015/12/10 | 1,518 | 1,526 | 1,506 | 1,506 | -12 | -0.8% | 18,000 |
2015/12/09 | 1,530 | 1,532 | 1,510 | 1,518 | -12 | -0.8% | 15,900 |
2015/12/08 | 1,535 | 1,535 | 1,528 | 1,530 | -5 | -0.3% | 13,100 |
2015/12/07 | 1,536 | 1,537 | 1,527 | 1,535 | +14 | +0.9% | 16,700 |
2015/12/04 | 1,517 | 1,521 | 1,514 | 1,521 | -2 | -0.1% | 14,400 |
2015/12/03 | 1,519 | 1,531 | 1,519 | 1,523 | +3 | +0.2% | 14,500 |
2015/12/02 | 1,528 | 1,528 | 1,518 | 1,520 | -5 | -0.3% | 12,200 |
2015/12/01 | 1,530 | 1,532 | 1,519 | 1,525 | +7 | +0.5% | 12,900 |
2015/11/30 | 1,512 | 1,529 | 1,512 | 1,518 | +6 | +0.4% | 18,500 |
2015/11/27 | 1,503 | 1,520 | 1,503 | 1,512 | +1 | +0.1% | 14,000 |
2015/11/26 | 1,505 | 1,520 | 1,505 | 1,511 | -3 | -0.2% | 15,800 |
2015/11/25 | 1,524 | 1,525 | 1,513 | 1,514 | -14 | -0.9% | 9,800 |
2015/11/24 | 1,533 | 1,536 | 1,513 | 1,528 | -2 | -0.1% | 18,600 |
2015/11/20 | 1,522 | 1,537 | 1,522 | 1,530 | -8 | -0.5% | 13,900 |
2015/11/19 | 1,537 | 1,540 | 1,516 | 1,538 | +4 | +0.3% | 16,200 |
2015/11/18 | 1,533 | 1,540 | 1,530 | 1,534 | +9 | +0.6% | 18,000 |
2015/11/17 | 1,514 | 1,525 | 1,514 | 1,525 | +12 | +0.8% | 22,000 |
2015/11/16 | 1,501 | 1,517 | 1,500 | 1,513 | +8 | +0.5% | 15,700 |
2015/11/13 | 1,490 | 1,505 | 1,482 | 1,505 | +13 | +0.9% | 27,100 |
2015/11/12 | 1,492 | 1,497 | 1,481 | 1,492 | -1 | -0.1% | 14,400 |
2015/11/11 | 1,483 | 1,494 | 1,481 | 1,493 | +13 | +0.9% | 21,300 |
2015/11/10 | 1,470 | 1,483 | 1,465 | 1,480 | +12 | +0.8% | 22,800 |
2015/11/09 | 1,460 | 1,469 | 1,452 | 1,468 | +17 | +1.2% | 22,000 |
2015/11/06 | 1,446 | 1,455 | 1,446 | 1,451 | +7 | +0.5% | 14,000 |
2015/11/05 | 1,449 | 1,449 | 1,432 | 1,444 | +1 | +0.1% | 15,800 |
2015/11/04 | 1,439 | 1,452 | 1,436 | 1,443 | +17 | +1.2% | 16,900 |
2151~
2200
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