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 |
---|---|---|---|---|---|---|---|
2015/06/26 | 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 |
2015/06/08 | 1,535 | 1,541 | 1,532 | 1,541 | +11 | +0.7% | 14,400 |
2015/06/05 | 1,518 | 1,534 | 1,518 | 1,530 | -2 | -0.1% | 14,100 |
2015/06/04 | 1,520 | 1,535 | 1,520 | 1,532 | +4 | +0.3% | 21,100 |
2015/06/03 | 1,521 | 1,530 | 1,521 | 1,528 | +3 | +0.2% | 13,200 |
2015/06/02 | 1,529 | 1,532 | 1,521 | 1,525 | +5 | +0.3% | 16,700 |
2015/06/01 | 1,509 | 1,523 | 1,508 | 1,520 | +12 | +0.8% | 23,700 |
2015/05/29 | 1,477 | 1,508 | 1,477 | 1,508 | +31 | +2.1% | 37,500 |
2015/05/28 | 1,510 | 1,523 | 1,476 | 1,477 | -33 | -2.2% | 60,100 |
2015/05/27 | 1,492 | 1,515 | 1,487 | 1,510 | +16 | +1.1% | 26,600 |
2015/05/26 | 1,501 | 1,505 | 1,493 | 1,494 | -4 | -0.3% | 17,600 |
2015/05/25 | 1,502 | 1,502 | 1,493 | 1,498 | +6 | +0.4% | 16,800 |
2015/05/22 | 1,499 | 1,504 | 1,481 | 1,492 | -7 | -0.5% | 28,800 |
2015/05/21 | 1,510 | 1,510 | 1,498 | 1,499 | -2 | -0.1% | 12,300 |
2015/05/20 | 1,508 | 1,514 | 1,490 | 1,501 | -14 | -0.9% | 25,000 |
2015/05/19 | 1,510 | 1,535 | 1,510 | 1,515 | -1 | -0.1% | 31,400 |
2015/05/18 | 1,515 | 1,522 | 1,506 | 1,516 | +1 | +0.1% | 15,500 |
2015/05/15 | 1,510 | 1,519 | 1,503 | 1,515 | +5 | +0.3% | 10,400 |
2015/05/14 | 1,505 | 1,524 | 1,495 | 1,510 | +11 | +0.7% | 21,400 |
2015/05/13 | 1,505 | 1,506 | 1,498 | 1,499 | -5 | -0.3% | 7,000 |
2015/05/12 | 1,508 | 1,512 | 1,500 | 1,504 | -4 | -0.3% | 7,100 |
2015/05/11 | 1,515 | 1,524 | 1,505 | 1,508 | -1 | -0.1% | 13,500 |
2015/05/08 | 1,492 | 1,515 | 1,484 | 1,509 | +24 | +1.6% | 22,100 |
2015/05/07 | 1,499 | 1,499 | 1,480 | 1,485 | -8 | -0.5% | 18,900 |
2015/05/01 | 1,507 | 1,522 | 1,490 | 1,493 | -13 | -0.9% | 29,000 |
2015/04/30 | 1,536 | 1,536 | 1,500 | 1,506 | -35 | -2.3% | 40,000 |
2015/04/28 | 1,521 | 1,541 | 1,521 | 1,541 | +18 | +1.2% | 62,600 |
2015/04/27 | 1,515 | 1,531 | 1,507 | 1,523 | +8 | +0.5% | 19,900 |
2015/04/24 | 1,506 | 1,520 | 1,501 | 1,515 | +9 | +0.6% | 23,700 |
2015/04/23 | 1,510 | 1,511 | 1,501 | 1,506 | -6 | -0.4% | 9,800 |
2015/04/22 | 1,510 | 1,516 | 1,493 | 1,512 | +4 | +0.3% | 17,900 |
2015/04/21 | 1,481 | 1,508 | 1,481 | 1,508 | +18 | +1.2% | 29,600 |
2015/04/20 | 1,488 | 1,495 | 1,474 | 1,490 | +1 | +0.1% | 17,200 |
2015/04/17 | 1,494 | 1,495 | 1,487 | 1,489 | +4 | +0.3% | 26,100 |
2015/04/16 | 1,487 | 1,495 | 1,478 | 1,485 | +6 | +0.4% | 28,500 |
2015/04/15 | 1,459 | 1,486 | 1,459 | 1,479 | +20 | +1.4% | 41,200 |
2015/04/14 | 1,453 | 1,459 | 1,450 | 1,459 | +9 | +0.6% | 16,500 |
2301~
2350
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