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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,589 | 1,598 | 1,582 | 1,587 | -12 | -0.8% | 31,100 |
| 2015/08/17 | 1,586 | 1,600 | 1,586 | 1,599 | +13 | +0.8% | 29,700 |
| 2015/08/14 | 1,579 | 1,600 | 1,574 | 1,586 | -2 | -0.1% | 27,800 |
| 2015/08/13 | 1,590 | 1,597 | 1,573 | 1,588 | -10 | -0.6% | 35,800 |
| 2015/08/12 | 1,600 | 1,605 | 1,591 | 1,598 | -5 | -0.3% | 26,800 |
| 2015/08/11 | 1,618 | 1,618 | 1,596 | 1,603 | -15 | -0.9% | 33,000 |
| 2015/08/10 | 1,588 | 1,618 | 1,588 | 1,618 | +30 | +1.9% | 28,000 |
| 2015/08/07 | 1,580 | 1,592 | 1,579 | 1,588 | +9 | +0.6% | 19,600 |
| 2015/08/06 | 1,606 | 1,606 | 1,579 | 1,579 | -29 | -1.8% | 71,500 |
| 2015/08/05 | 1,631 | 1,634 | 1,604 | 1,608 | -34 | -2.1% | 62,300 |
| 2015/08/04 | 1,628 | 1,647 | 1,628 | 1,642 | +15 | +0.9% | 29,000 |
| 2015/08/03 | 1,601 | 1,630 | 1,601 | 1,627 | +13 | +0.8% | 24,900 |
| 2015/07/31 | 1,604 | 1,618 | 1,580 | 1,614 | +10 | +0.6% | 31,200 |
| 2015/07/30 | 1,599 | 1,620 | 1,599 | 1,604 | +7 | +0.4% | 36,900 |
| 2015/07/29 | 1,589 | 1,600 | 1,589 | 1,597 | +10 | +0.6% | 27,800 |
| 2015/07/28 | 1,569 | 1,592 | 1,569 | 1,587 | +5 | +0.3% | 20,900 |
| 2015/07/27 | 1,590 | 1,593 | 1,568 | 1,582 | -14 | -0.9% | 26,400 |
| 2015/07/24 | 1,590 | 1,597 | 1,582 | 1,596 | -1 | -0.1% | 16,100 |
| 2015/07/23 | 1,592 | 1,598 | 1,590 | 1,597 | +2 | +0.1% | 13,800 |
| 2015/07/22 | 1,594 | 1,599 | 1,590 | 1,595 | -2 | -0.1% | 12,500 |
| 2015/07/21 | 1,600 | 1,600 | 1,576 | 1,597 | +1 | +0.1% | 20,400 |
| 2015/07/17 | 1,594 | 1,600 | 1,588 | 1,596 | +1 | +0.1% | 22,400 |
| 2015/07/16 | 1,568 | 1,597 | 1,565 | 1,595 | +28 | +1.8% | 33,900 |
| 2015/07/15 | 1,559 | 1,570 | 1,559 | 1,567 | +8 | +0.5% | 15,400 |
| 2015/07/14 | 1,555 | 1,571 | 1,555 | 1,559 | +10 | +0.6% | 29,000 |
| 2015/07/13 | 1,529 | 1,550 | 1,524 | 1,549 | +30 | +2% | 11,900 |
| 2015/07/10 | 1,524 | 1,528 | 1,511 | 1,519 | -5 | -0.3% | 19,800 |
| 2015/07/09 | 1,501 | 1,524 | 1,477 | 1,524 | +2 | +0.1% | 45,800 |
| 2015/07/08 | 1,555 | 1,556 | 1,521 | 1,522 | -32 | -2.1% | 32,500 |
| 2015/07/07 | 1,540 | 1,577 | 1,540 | 1,554 | +23 | +1.5% | 42,000 |
| 2015/07/06 | 1,532 | 1,539 | 1,520 | 1,531 | +1 | +0.1% | 29,700 |
| 2015/07/03 | 1,531 | 1,531 | 1,520 | 1,530 | +8 | +0.5% | 18,100 |
| 2015/07/02 | 1,530 | 1,530 | 1,511 | 1,522 | +14 | +0.9% | 13,500 |
| 2015/07/01 | 1,501 | 1,519 | 1,500 | 1,508 | +8 | +0.5% | 28,700 |
| 2015/06/30 | 1,520 | 1,535 | 1,490 | 1,500 | -23 | -1.5% | 61,100 |
| 2015/06/29 | 1,537 | 1,548 | 1,520 | 1,523 | -37 | -2.4% | 48,900 |
| 2015/06/26 | 1,590 | 1,590 | 1,550 | 1,560 | -29 | -1.8% | 35,900 |
| 2015/06/25 | 1,590 | 1,598 | 1,589 | 1,589 | +3 | +0.2% | 12,100 |
| 2015/06/24 | 1,585 | 1,591 | 1,580 | 1,586 | +4 | +0.3% | 13,600 |
| 2015/06/23 | 1,590 | 1,595 | 1,570 | 1,582 | -8 | -0.5% | 23,000 |
| 2015/06/22 | 1,573 | 1,598 | 1,573 | 1,590 | +26 | +1.7% | 24,200 |
| 2015/06/19 | 1,579 | 1,579 | 1,562 | 1,564 | +6 | +0.4% | 20,700 |
| 2015/06/18 | 1,580 | 1,580 | 1,556 | 1,558 | -16 | -1% | 20,400 |
| 2015/06/17 | 1,545 | 1,578 | 1,545 | 1,574 | +29 | +1.9% | 30,300 |
| 2015/06/16 | 1,536 | 1,550 | 1,534 | 1,545 | +9 | +0.6% | 23,300 |
| 2015/06/15 | 1,525 | 1,537 | 1,524 | 1,536 | +7 | +0.5% | 7,500 |
| 2015/06/12 | 1,547 | 1,552 | 1,523 | 1,529 | -17 | -1.1% | 42,900 |
| 2015/06/11 | 1,541 | 1,548 | 1,541 | 1,546 | +6 | +0.4% | 19,200 |
| 2015/06/10 | 1,544 | 1,547 | 1,540 | 1,540 | ±0 | ±0% | 15,200 |
| 2015/06/09 | 1,541 | 1,545 | 1,538 | 1,540 | -1 | -0.1% | 14,000 |
2251～
2300
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
