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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,347 | 1,366 | 1,346 | 1,346 | ±0 | ±0% | 112,800 |
| 2024/01/29 | 1,338 | 1,353 | 1,338 | 1,346 | +17 | +1.3% | 22,400 |
| 2024/01/26 | 1,321 | 1,338 | 1,317 | 1,329 | +12 | +0.9% | 33,800 |
| 2024/01/25 | 1,305 | 1,322 | 1,300 | 1,317 | +17 | +1.3% | 27,900 |
| 2024/01/24 | 1,320 | 1,325 | 1,300 | 1,300 | -17 | -1.3% | 33,400 |
| 2024/01/23 | 1,344 | 1,344 | 1,317 | 1,317 | -28 | -2.1% | 35,000 |
| 2024/01/22 | 1,351 | 1,357 | 1,337 | 1,345 | -6 | -0.4% | 30,400 |
| 2024/01/19 | 1,355 | 1,369 | 1,344 | 1,351 | +9 | +0.7% | 43,300 |
| 2024/01/18 | 1,331 | 1,342 | 1,319 | 1,342 | +7 | +0.5% | 38,800 |
| 2024/01/17 | 1,318 | 1,348 | 1,310 | 1,335 | +17 | +1.3% | 43,700 |
| 2024/01/16 | 1,331 | 1,375 | 1,318 | 1,318 | +17 | +1.3% | 100,600 |
| 2024/01/15 | 1,300 | 1,309 | 1,283 | 1,301 | +3 | +0.2% | 56,900 |
| 2024/01/12 | 1,289 | 1,305 | 1,278 | 1,298 | +28 | +2.2% | 73,200 |
| 2024/01/11 | 1,273 | 1,279 | 1,264 | 1,270 | -8 | -0.6% | 33,000 |
| 2024/01/10 | 1,255 | 1,281 | 1,248 | 1,278 | +23 | +1.8% | 42,300 |
| 2024/01/09 | 1,258 | 1,263 | 1,248 | 1,255 | +11 | +0.9% | 35,600 |
| 2024/01/05 | 1,267 | 1,267 | 1,242 | 1,244 | -10 | -0.8% | 35,600 |
| 2024/01/04 | 1,238 | 1,255 | 1,220 | 1,254 | +20 | +1.6% | 39,600 |
| 2023/12/29 | 1,218 | 1,235 | 1,218 | 1,234 | +12 | +1% | 26,000 |
| 2023/12/28 | 1,200 | 1,223 | 1,199 | 1,222 | +18 | +1.5% | 24,700 |
| 2023/12/27 | 1,199 | 1,204 | 1,186 | 1,204 | +4 | +0.3% | 37,300 |
| 2023/12/26 | 1,197 | 1,206 | 1,196 | 1,200 | +4 | +0.3% | 18,600 |
| 2023/12/25 | 1,200 | 1,204 | 1,195 | 1,196 | -4 | -0.3% | 10,800 |
| 2023/12/22 | 1,194 | 1,206 | 1,194 | 1,200 | +6 | +0.5% | 15,000 |
| 2023/12/21 | 1,190 | 1,195 | 1,188 | 1,194 | -5 | -0.4% | 14,100 |
| 2023/12/20 | 1,204 | 1,212 | 1,192 | 1,199 | -5 | -0.4% | 14,700 |
| 2023/12/19 | 1,198 | 1,211 | 1,196 | 1,204 | +5 | +0.4% | 14,000 |
| 2023/12/18 | 1,182 | 1,199 | 1,178 | 1,199 | +10 | +0.8% | 17,400 |
| 2023/12/15 | 1,205 | 1,206 | 1,189 | 1,189 | -18 | -1.5% | 24,200 |
| 2023/12/14 | 1,223 | 1,225 | 1,203 | 1,207 | -13 | -1.1% | 18,400 |
| 2023/12/13 | 1,207 | 1,225 | 1,207 | 1,220 | +10 | +0.8% | 19,300 |
| 2023/12/12 | 1,199 | 1,211 | 1,199 | 1,210 | +4 | +0.3% | 17,300 |
| 2023/12/11 | 1,220 | 1,220 | 1,198 | 1,206 | -3 | -0.2% | 41,400 |
| 2023/12/08 | 1,217 | 1,222 | 1,204 | 1,209 | -13 | -1.1% | 38,000 |
| 2023/12/07 | 1,240 | 1,240 | 1,222 | 1,222 | -20 | -1.6% | 30,300 |
| 2023/12/06 | 1,222 | 1,250 | 1,222 | 1,242 | +19 | +1.6% | 25,300 |
| 2023/12/05 | 1,245 | 1,251 | 1,221 | 1,223 | -23 | -1.8% | 27,500 |
| 2023/12/04 | 1,241 | 1,252 | 1,234 | 1,246 | -7 | -0.6% | 20,100 |
| 2023/12/01 | 1,261 | 1,262 | 1,251 | 1,253 | -8 | -0.6% | 17,200 |
| 2023/11/30 | 1,256 | 1,269 | 1,248 | 1,261 | +3 | +0.2% | 19,600 |
| 2023/11/29 | 1,251 | 1,258 | 1,251 | 1,258 | +7 | +0.6% | 8,500 |
| 2023/11/28 | 1,266 | 1,266 | 1,250 | 1,251 | -9 | -0.7% | 13,900 |
| 2023/11/27 | 1,262 | 1,276 | 1,257 | 1,260 | -2 | -0.2% | 17,400 |
| 2023/11/24 | 1,280 | 1,285 | 1,257 | 1,262 | -11 | -0.9% | 15,000 |
| 2023/11/22 | 1,248 | 1,276 | 1,248 | 1,273 | +14 | +1.1% | 21,500 |
| 2023/11/21 | 1,237 | 1,261 | 1,237 | 1,259 | +20 | +1.6% | 23,400 |
| 2023/11/20 | 1,238 | 1,246 | 1,236 | 1,239 | ±0 | ±0% | 24,700 |
| 2023/11/17 | 1,234 | 1,248 | 1,234 | 1,239 | +9 | +0.7% | 18,500 |
| 2023/11/16 | 1,260 | 1,260 | 1,230 | 1,230 | -32 | -2.5% | 19,500 |
| 2023/11/15 | 1,266 | 1,271 | 1,261 | 1,262 | -8 | -0.6% | 11,400 |
201～
250
件表示中 / 3585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 | 104,100円 | +1.9% | +14.4% | 1.34% | 20.34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 |
| 幸楽苑 | 132,800円 | +108.5% | - | 0.00% | 26.09倍 | 9.46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 | 153,000円 | -17.0% | - | 1.05% | 40.41倍 | 2.26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 | 185,500円 | -2.7% | -0.3% | 0.00% | 18.93倍 | 3.52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 |
| あさくま | 386,500円 | +40.5% | - | 0.00% | 37.62倍 | 7.19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
