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 |
---|---|---|---|---|---|---|---|
2014/10/23 | 1,260 | 1,260 | 1,230 | 1,233 | -2 | -0.2% | 13,200 |
2014/10/22 | 1,228 | 1,253 | 1,224 | 1,235 | +4 | +0.3% | 17,200 |
2014/10/21 | 1,259 | 1,269 | 1,224 | 1,231 | -7 | -0.6% | 22,600 |
2014/10/20 | 1,252 | 1,252 | 1,226 | 1,238 | +29 | +2.4% | 16,800 |
2014/10/17 | 1,231 | 1,245 | 1,205 | 1,209 | -22 | -1.8% | 33,200 |
2014/10/16 | 1,270 | 1,276 | 1,222 | 1,231 | -42 | -3.3% | 36,700 |
2014/10/15 | 1,278 | 1,280 | 1,271 | 1,273 | -10 | -0.8% | 13,300 |
2014/10/14 | 1,281 | 1,289 | 1,276 | 1,283 | -14 | -1.1% | 14,900 |
2014/10/10 | 1,306 | 1,306 | 1,289 | 1,297 | -9 | -0.7% | 19,800 |
2014/10/09 | 1,339 | 1,340 | 1,303 | 1,306 | -16 | -1.2% | 14,900 |
2014/10/08 | 1,310 | 1,334 | 1,310 | 1,322 | -10 | -0.8% | 12,100 |
2014/10/07 | 1,330 | 1,348 | 1,328 | 1,332 | +2 | +0.2% | 12,500 |
2014/10/06 | 1,333 | 1,335 | 1,323 | 1,330 | -2 | -0.2% | 16,300 |
2014/10/03 | 1,322 | 1,333 | 1,315 | 1,332 | +11 | +0.8% | 15,200 |
2014/10/02 | 1,340 | 1,341 | 1,321 | 1,321 | -26 | -1.9% | 15,300 |
2014/10/01 | 1,340 | 1,349 | 1,340 | 1,347 | +1 | +0.1% | 11,300 |
2014/09/30 | 1,354 | 1,354 | 1,340 | 1,346 | -5 | -0.4% | 10,200 |
2014/09/29 | 1,357 | 1,359 | 1,345 | 1,351 | +5 | +0.4% | 7,500 |
2014/09/26 | 1,340 | 1,356 | 1,340 | 1,346 | -14 | -1% | 7,800 |
2014/09/25 | 1,339 | 1,360 | 1,339 | 1,360 | +20 | +1.5% | 22,800 |
2014/09/24 | 1,334 | 1,344 | 1,333 | 1,340 | +7 | +0.5% | 13,600 |
2014/09/22 | 1,340 | 1,349 | 1,333 | 1,333 | -27 | -2% | 12,400 |
2014/09/19 | 1,350 | 1,360 | 1,340 | 1,360 | +12 | +0.9% | 21,900 |
2014/09/18 | 1,329 | 1,350 | 1,326 | 1,348 | +10 | +0.7% | 14,900 |
2014/09/17 | 1,347 | 1,349 | 1,338 | 1,338 | -3 | -0.2% | 8,000 |
2014/09/16 | 1,341 | 1,348 | 1,333 | 1,341 | -1 | -0.1% | 12,800 |
2014/09/12 | 1,347 | 1,349 | 1,341 | 1,342 | -11 | -0.8% | 19,700 |
2014/09/11 | 1,357 | 1,357 | 1,339 | 1,353 | -5 | -0.4% | 10,100 |
2014/09/10 | 1,328 | 1,361 | 1,325 | 1,358 | ±0 | ±0% | 24,400 |
2014/09/09 | 1,365 | 1,365 | 1,355 | 1,358 | -7 | -0.5% | 15,100 |
2014/09/08 | 1,350 | 1,365 | 1,350 | 1,365 | +18 | +1.3% | 25,500 |
2014/09/05 | 1,342 | 1,349 | 1,335 | 1,347 | +6 | +0.4% | 28,000 |
2014/09/04 | 1,327 | 1,346 | 1,326 | 1,341 | +16 | +1.2% | 31,000 |
2014/09/03 | 1,323 | 1,326 | 1,309 | 1,325 | +6 | +0.5% | 18,300 |
2014/09/02 | 1,310 | 1,327 | 1,307 | 1,319 | +9 | +0.7% | 22,400 |
2014/09/01 | 1,311 | 1,317 | 1,306 | 1,310 | -1 | -0.1% | 22,800 |
2014/08/29 | 1,309 | 1,320 | 1,307 | 1,311 | +3 | +0.2% | 28,600 |
2014/08/28 | 1,335 | 1,340 | 1,303 | 1,308 | -42 | -3.1% | 39,300 |
2014/08/27 | 1,348 | 1,353 | 1,335 | 1,350 | -17 | -1.2% | 143,100 |
2014/08/26 | 1,368 | 1,373 | 1,355 | 1,367 | -3 | -0.2% | 100,100 |
2014/08/25 | 1,369 | 1,374 | 1,367 | 1,370 | -2 | -0.1% | 39,300 |
2014/08/22 | 1,376 | 1,377 | 1,369 | 1,372 | +1 | +0.1% | 31,400 |
2014/08/21 | 1,363 | 1,371 | 1,363 | 1,371 | +10 | +0.7% | 16,400 |
2014/08/20 | 1,360 | 1,373 | 1,360 | 1,361 | +4 | +0.3% | 22,400 |
2014/08/19 | 1,377 | 1,380 | 1,356 | 1,357 | -22 | -1.6% | 43,300 |
2014/08/18 | 1,377 | 1,386 | 1,376 | 1,379 | +2 | +0.1% | 19,000 |
2014/08/15 | 1,370 | 1,377 | 1,370 | 1,377 | +5 | +0.4% | 14,000 |
2014/08/14 | 1,377 | 1,377 | 1,371 | 1,372 | -5 | -0.4% | 16,500 |
2014/08/13 | 1,365 | 1,377 | 1,363 | 1,377 | +10 | +0.7% | 15,300 |
2014/08/12 | 1,355 | 1,368 | 1,355 | 1,367 | +12 | +0.9% | 10,900 |
2451~
2500
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