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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/02 | 1,431 | 1,438 | 1,420 | 1,426 | -3 | -0.2% | 17,600 |
| 2015/10/30 | 1,421 | 1,450 | 1,421 | 1,429 | -1 | -0.1% | 17,500 |
| 2015/10/29 | 1,450 | 1,458 | 1,430 | 1,430 | -10 | -0.7% | 19,300 |
| 2015/10/28 | 1,450 | 1,454 | 1,438 | 1,440 | -12 | -0.8% | 13,300 |
| 2015/10/27 | 1,447 | 1,470 | 1,447 | 1,452 | +9 | +0.6% | 10,700 |
| 2015/10/26 | 1,449 | 1,449 | 1,435 | 1,443 | +20 | +1.4% | 12,400 |
| 2015/10/23 | 1,412 | 1,435 | 1,408 | 1,423 | +17 | +1.2% | 19,900 |
| 2015/10/22 | 1,400 | 1,412 | 1,395 | 1,406 | +6 | +0.4% | 10,900 |
| 2015/10/21 | 1,398 | 1,410 | 1,380 | 1,400 | +13 | +0.9% | 17,800 |
| 2015/10/20 | 1,400 | 1,400 | 1,380 | 1,387 | -5 | -0.4% | 10,300 |
| 2015/10/19 | 1,392 | 1,392 | 1,376 | 1,392 | ±0 | ±0% | 13,300 |
| 2015/10/16 | 1,410 | 1,412 | 1,387 | 1,392 | -12 | -0.9% | 19,100 |
| 2015/10/15 | 1,364 | 1,404 | 1,363 | 1,404 | +10 | +0.7% | 34,500 |
| 2015/10/14 | 1,409 | 1,409 | 1,386 | 1,394 | -15 | -1.1% | 14,400 |
| 2015/10/13 | 1,410 | 1,410 | 1,398 | 1,409 | +2 | +0.1% | 11,400 |
| 2015/10/09 | 1,418 | 1,418 | 1,395 | 1,407 | -6 | -0.4% | 16,300 |
| 2015/10/08 | 1,426 | 1,426 | 1,400 | 1,413 | -8 | -0.6% | 7,600 |
| 2015/10/07 | 1,436 | 1,436 | 1,411 | 1,421 | -7 | -0.5% | 8,700 |
| 2015/10/06 | 1,435 | 1,438 | 1,418 | 1,428 | -1 | -0.1% | 14,700 |
| 2015/10/05 | 1,439 | 1,441 | 1,421 | 1,429 | +4 | +0.3% | 14,900 |
| 2015/10/02 | 1,407 | 1,428 | 1,407 | 1,425 | +27 | +1.9% | 15,800 |
| 2015/10/01 | 1,408 | 1,410 | 1,358 | 1,398 | ±0 | ±0% | 16,400 |
| 2015/09/30 | 1,394 | 1,406 | 1,385 | 1,398 | +24 | +1.7% | 11,400 |
| 2015/09/29 | 1,380 | 1,389 | 1,364 | 1,374 | -10 | -0.7% | 14,600 |
| 2015/09/28 | 1,367 | 1,398 | 1,367 | 1,384 | +18 | +1.3% | 16,100 |
| 2015/09/25 | 1,361 | 1,377 | 1,355 | 1,366 | +5 | +0.4% | 23,200 |
| 2015/09/24 | 1,382 | 1,399 | 1,361 | 1,361 | -38 | -2.7% | 26,700 |
| 2015/09/18 | 1,405 | 1,414 | 1,392 | 1,399 | -4 | -0.3% | 19,300 |
| 2015/09/17 | 1,390 | 1,410 | 1,389 | 1,403 | +15 | +1.1% | 12,200 |
| 2015/09/16 | 1,396 | 1,396 | 1,381 | 1,388 | -1 | -0.1% | 10,700 |
| 2015/09/15 | 1,402 | 1,412 | 1,389 | 1,389 | +1 | +0.1% | 8,900 |
| 2015/09/14 | 1,406 | 1,415 | 1,388 | 1,388 | -18 | -1.3% | 7,800 |
| 2015/09/11 | 1,369 | 1,418 | 1,369 | 1,406 | +27 | +2% | 40,500 |
| 2015/09/10 | 1,379 | 1,387 | 1,361 | 1,379 | -1 | -0.1% | 33,400 |
| 2015/09/09 | 1,382 | 1,392 | 1,368 | 1,380 | +15 | +1.1% | 42,700 |
| 2015/09/08 | 1,370 | 1,379 | 1,363 | 1,365 | -9 | -0.7% | 25,900 |
2201～
2250
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
