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 |
---|---|---|---|---|---|---|---|
2015/11/02 | 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 |
2015/09/07 | 1,365 | 1,390 | 1,361 | 1,374 | -12 | -0.9% | 24,300 |
2015/09/04 | 1,420 | 1,420 | 1,374 | 1,386 | -22 | -1.6% | 33,500 |
2015/09/03 | 1,421 | 1,433 | 1,407 | 1,408 | -3 | -0.2% | 17,000 |
2015/09/02 | 1,411 | 1,430 | 1,385 | 1,411 | -16 | -1.1% | 33,200 |
2015/09/01 | 1,463 | 1,463 | 1,424 | 1,427 | -44 | -3% | 30,100 |
2015/08/31 | 1,470 | 1,473 | 1,452 | 1,471 | +4 | +0.3% | 24,300 |
2015/08/28 | 1,478 | 1,484 | 1,452 | 1,467 | +34 | +2.4% | 61,800 |
2015/08/27 | 1,466 | 1,470 | 1,412 | 1,433 | -41 | -2.8% | 184,100 |
2015/08/26 | 1,450 | 1,480 | 1,439 | 1,474 | +36 | +2.5% | 383,500 |
2015/08/25 | 1,402 | 1,488 | 1,384 | 1,438 | -12 | -0.8% | 91,700 |
2015/08/24 | 1,491 | 1,503 | 1,450 | 1,450 | -55 | -3.7% | 99,700 |
2015/08/21 | 1,500 | 1,518 | 1,491 | 1,505 | -34 | -2.2% | 71,500 |
2015/08/20 | 1,558 | 1,563 | 1,533 | 1,539 | -34 | -2.2% | 61,800 |
2015/08/19 | 1,581 | 1,585 | 1,572 | 1,573 | -14 | -0.9% | 47,500 |
2201~
2250
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