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 |
---|---|---|---|---|---|---|---|
2015/06/08 | 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 |
2015/04/13 | 1,455 | 1,455 | 1,442 | 1,450 | -2 | -0.1% | 13,500 |
2015/04/10 | 1,449 | 1,454 | 1,432 | 1,452 | +20 | +1.4% | 31,800 |
2015/04/09 | 1,452 | 1,452 | 1,432 | 1,432 | -20 | -1.4% | 23,700 |
2015/04/08 | 1,455 | 1,456 | 1,442 | 1,452 | +6 | +0.4% | 21,100 |
2015/04/07 | 1,453 | 1,456 | 1,446 | 1,446 | -10 | -0.7% | 15,500 |
2015/04/06 | 1,460 | 1,464 | 1,454 | 1,456 | +3 | +0.2% | 21,400 |
2015/04/03 | 1,450 | 1,459 | 1,439 | 1,453 | +16 | +1.1% | 29,300 |
2015/04/02 | 1,423 | 1,445 | 1,420 | 1,437 | +21 | +1.5% | 29,900 |
2015/04/01 | 1,413 | 1,419 | 1,406 | 1,416 | +9 | +0.6% | 29,200 |
2015/03/31 | 1,410 | 1,416 | 1,404 | 1,407 | +2 | +0.1% | 21,700 |
2015/03/30 | 1,400 | 1,407 | 1,397 | 1,405 | +3 | +0.2% | 17,600 |
2015/03/27 | 1,400 | 1,412 | 1,400 | 1,402 | -1 | -0.1% | 23,200 |
2015/03/26 | 1,403 | 1,407 | 1,401 | 1,403 | -7 | -0.5% | 19,400 |
2015/03/25 | 1,415 | 1,421 | 1,410 | 1,410 | -7 | -0.5% | 25,900 |
2301~
2350
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