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 |
---|---|---|---|---|---|---|---|
2015/03/24 | 1,430 | 1,430 | 1,412 | 1,417 | -3 | -0.2% | 14,900 |
2015/03/23 | 1,430 | 1,432 | 1,417 | 1,420 | -10 | -0.7% | 21,500 |
2015/03/20 | 1,413 | 1,434 | 1,412 | 1,430 | +16 | +1.1% | 27,200 |
2015/03/19 | 1,417 | 1,422 | 1,414 | 1,414 | -10 | -0.7% | 11,700 |
2015/03/18 | 1,419 | 1,428 | 1,411 | 1,424 | +12 | +0.8% | 15,600 |
2015/03/17 | 1,422 | 1,422 | 1,410 | 1,412 | -9 | -0.6% | 24,700 |
2015/03/16 | 1,430 | 1,430 | 1,415 | 1,421 | -5 | -0.4% | 12,300 |
2015/03/13 | 1,427 | 1,430 | 1,416 | 1,426 | +11 | +0.8% | 30,100 |
2015/03/12 | 1,423 | 1,423 | 1,410 | 1,415 | -1 | -0.1% | 17,100 |
2015/03/11 | 1,434 | 1,434 | 1,415 | 1,416 | -12 | -0.8% | 19,400 |
2015/03/10 | 1,429 | 1,438 | 1,425 | 1,428 | ±0 | ±0% | 23,700 |
2015/03/09 | 1,413 | 1,428 | 1,407 | 1,428 | +11 | +0.8% | 26,700 |
2015/03/06 | 1,405 | 1,418 | 1,400 | 1,417 | +19 | +1.4% | 25,500 |
2015/03/05 | 1,409 | 1,409 | 1,395 | 1,398 | -15 | -1.1% | 43,700 |
2015/03/04 | 1,414 | 1,422 | 1,409 | 1,413 | ±0 | ±0% | 39,500 |
2015/03/03 | 1,411 | 1,420 | 1,406 | 1,413 | -3 | -0.2% | 21,300 |
2015/03/02 | 1,421 | 1,430 | 1,416 | 1,416 | -11 | -0.8% | 25,800 |
2015/02/27 | 1,438 | 1,438 | 1,420 | 1,427 | -10 | -0.7% | 45,600 |
2015/02/26 | 1,439 | 1,440 | 1,429 | 1,437 | +11 | +0.8% | 37,600 |
2015/02/25 | 1,450 | 1,462 | 1,420 | 1,426 | -43 | -2.9% | 212,900 |
2015/02/24 | 1,475 | 1,476 | 1,467 | 1,469 | -4 | -0.3% | 205,700 |
2015/02/23 | 1,477 | 1,480 | 1,471 | 1,473 | -4 | -0.3% | 78,500 |
2015/02/20 | 1,500 | 1,500 | 1,472 | 1,477 | -13 | -0.9% | 65,300 |
2015/02/19 | 1,493 | 1,494 | 1,487 | 1,490 | -6 | -0.4% | 42,700 |
2015/02/18 | 1,490 | 1,502 | 1,490 | 1,496 | +2 | +0.1% | 50,500 |
2015/02/17 | 1,475 | 1,497 | 1,475 | 1,494 | +15 | +1% | 28,900 |
2015/02/16 | 1,465 | 1,491 | 1,465 | 1,479 | +14 | +1% | 26,700 |
2015/02/13 | 1,505 | 1,505 | 1,462 | 1,465 | -35 | -2.3% | 60,500 |
2015/02/12 | 1,510 | 1,527 | 1,500 | 1,500 | -32 | -2.1% | 55,000 |
2015/02/10 | 1,535 | 1,544 | 1,515 | 1,532 | -13 | -0.8% | 28,200 |
2015/02/09 | 1,540 | 1,555 | 1,539 | 1,545 | +3 | +0.2% | 26,900 |
2015/02/06 | 1,560 | 1,560 | 1,541 | 1,542 | -17 | -1.1% | 32,100 |
2015/02/05 | 1,536 | 1,562 | 1,533 | 1,559 | +31 | +2% | 49,100 |
2015/02/04 | 1,500 | 1,528 | 1,499 | 1,528 | +28 | +1.9% | 50,600 |
2015/02/03 | 1,497 | 1,500 | 1,490 | 1,500 | +3 | +0.2% | 39,800 |
2015/02/02 | 1,477 | 1,498 | 1,474 | 1,497 | +11 | +0.7% | 31,600 |
2015/01/30 | 1,490 | 1,490 | 1,474 | 1,486 | +14 | +1% | 31,600 |
2015/01/29 | 1,431 | 1,478 | 1,431 | 1,472 | +25 | +1.7% | 35,200 |
2015/01/28 | 1,400 | 1,456 | 1,397 | 1,447 | +47 | +3.4% | 63,300 |
2015/01/27 | 1,396 | 1,400 | 1,394 | 1,400 | +9 | +0.6% | 19,400 |
2015/01/26 | 1,390 | 1,394 | 1,387 | 1,391 | +1 | +0.1% | 6,900 |
2015/01/23 | 1,390 | 1,391 | 1,380 | 1,390 | +10 | +0.7% | 4,400 |
2015/01/22 | 1,387 | 1,387 | 1,373 | 1,380 | -7 | -0.5% | 12,700 |
2015/01/21 | 1,395 | 1,395 | 1,381 | 1,387 | -3 | -0.2% | 8,600 |
2015/01/20 | 1,390 | 1,395 | 1,384 | 1,390 | +5 | +0.4% | 12,300 |
2015/01/19 | 1,381 | 1,395 | 1,373 | 1,385 | +12 | +0.9% | 14,500 |
2015/01/16 | 1,381 | 1,381 | 1,364 | 1,373 | -8 | -0.6% | 16,800 |
2015/01/15 | 1,377 | 1,385 | 1,377 | 1,381 | +2 | +0.1% | 13,100 |
2015/01/14 | 1,376 | 1,392 | 1,376 | 1,379 | +3 | +0.2% | 8,600 |
2015/01/13 | 1,374 | 1,384 | 1,374 | 1,376 | -14 | -1% | 22,100 |
2351~
2400
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