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 |
---|---|---|---|---|---|---|---|
2014/08/11 | 1,353 | 1,362 | 1,351 | 1,355 | +5 | +0.4% | 16,200 |
2014/08/08 | 1,350 | 1,362 | 1,343 | 1,350 | -12 | -0.9% | 23,000 |
2014/08/07 | 1,370 | 1,374 | 1,359 | 1,362 | -9 | -0.7% | 17,200 |
2014/08/06 | 1,384 | 1,386 | 1,371 | 1,371 | -15 | -1.1% | 30,900 |
2014/08/05 | 1,392 | 1,394 | 1,386 | 1,386 | -6 | -0.4% | 24,100 |
2014/08/04 | 1,389 | 1,394 | 1,387 | 1,392 | +3 | +0.2% | 11,600 |
2014/08/01 | 1,386 | 1,396 | 1,386 | 1,389 | -7 | -0.5% | 14,700 |
2014/07/31 | 1,399 | 1,405 | 1,395 | 1,396 | -1 | -0.1% | 17,600 |
2014/07/30 | 1,391 | 1,399 | 1,391 | 1,397 | -1 | -0.1% | 10,200 |
2014/07/29 | 1,389 | 1,400 | 1,389 | 1,398 | +9 | +0.6% | 10,200 |
2014/07/28 | 1,385 | 1,390 | 1,385 | 1,389 | -9 | -0.6% | 18,400 |
2014/07/25 | 1,397 | 1,399 | 1,389 | 1,398 | +2 | +0.1% | 11,000 |
2014/07/24 | 1,397 | 1,397 | 1,392 | 1,396 | +6 | +0.4% | 8,600 |
2014/07/23 | 1,381 | 1,398 | 1,381 | 1,390 | +1 | +0.1% | 34,800 |
2014/07/22 | 1,393 | 1,398 | 1,384 | 1,389 | +4 | +0.3% | 12,200 |
2014/07/18 | 1,399 | 1,399 | 1,381 | 1,385 | -8 | -0.6% | 11,000 |
2014/07/17 | 1,398 | 1,400 | 1,390 | 1,393 | +7 | +0.5% | 8,100 |
2014/07/16 | 1,390 | 1,396 | 1,381 | 1,386 | -6 | -0.4% | 12,100 |
2014/07/15 | 1,396 | 1,397 | 1,385 | 1,392 | +11 | +0.8% | 7,900 |
2014/07/14 | 1,363 | 1,381 | 1,352 | 1,381 | +9 | +0.7% | 17,300 |
2014/07/11 | 1,385 | 1,385 | 1,370 | 1,372 | -18 | -1.3% | 19,100 |
2014/07/10 | 1,399 | 1,399 | 1,390 | 1,390 | -9 | -0.6% | 13,700 |
2014/07/09 | 1,400 | 1,400 | 1,395 | 1,399 | +2 | +0.1% | 10,800 |
2014/07/08 | 1,400 | 1,400 | 1,391 | 1,397 | -1 | -0.1% | 14,100 |
2014/07/07 | 1,390 | 1,398 | 1,389 | 1,398 | +15 | +1.1% | 22,800 |
2014/07/04 | 1,374 | 1,384 | 1,374 | 1,383 | +9 | +0.7% | 17,300 |
2014/07/03 | 1,375 | 1,378 | 1,371 | 1,374 | ±0 | ±0% | 14,100 |
2014/07/02 | 1,372 | 1,379 | 1,371 | 1,374 | +4 | +0.3% | 14,000 |
2014/07/01 | 1,365 | 1,379 | 1,364 | 1,370 | +1 | +0.1% | 19,200 |
2014/06/30 | 1,347 | 1,370 | 1,347 | 1,369 | +26 | +1.9% | 18,000 |
2014/06/27 | 1,355 | 1,355 | 1,340 | 1,343 | -10 | -0.7% | 14,700 |
2014/06/26 | 1,350 | 1,355 | 1,347 | 1,353 | +6 | +0.4% | 13,500 |
2014/06/25 | 1,350 | 1,350 | 1,346 | 1,347 | -2 | -0.1% | 13,500 |
2014/06/24 | 1,340 | 1,349 | 1,340 | 1,349 | +6 | +0.4% | 13,200 |
2014/06/23 | 1,343 | 1,345 | 1,341 | 1,343 | -2 | -0.1% | 10,500 |
2014/06/20 | 1,345 | 1,345 | 1,330 | 1,345 | +4 | +0.3% | 14,100 |
2014/06/19 | 1,329 | 1,341 | 1,327 | 1,341 | +14 | +1.1% | 20,400 |
2014/06/18 | 1,325 | 1,330 | 1,325 | 1,327 | +2 | +0.2% | 9,800 |
2014/06/17 | 1,320 | 1,325 | 1,320 | 1,325 | +8 | +0.6% | 10,900 |
2014/06/16 | 1,317 | 1,324 | 1,313 | 1,317 | -3 | -0.2% | 14,300 |
2014/06/13 | 1,322 | 1,323 | 1,316 | 1,320 | +1 | +0.1% | 22,600 |
2014/06/12 | 1,317 | 1,319 | 1,315 | 1,319 | ±0 | ±0% | 4,300 |
2014/06/11 | 1,309 | 1,319 | 1,309 | 1,319 | +5 | +0.4% | 10,200 |
2014/06/10 | 1,314 | 1,314 | 1,310 | 1,314 | ±0 | ±0% | 13,400 |
2014/06/09 | 1,310 | 1,315 | 1,308 | 1,314 | +7 | +0.5% | 10,800 |
2014/06/06 | 1,301 | 1,309 | 1,300 | 1,307 | +2 | +0.2% | 13,800 |
2014/06/05 | 1,295 | 1,310 | 1,291 | 1,305 | +5 | +0.4% | 21,700 |
2014/06/04 | 1,291 | 1,300 | 1,289 | 1,300 | +9 | +0.7% | 14,200 |
2014/06/03 | 1,285 | 1,294 | 1,285 | 1,291 | +2 | +0.2% | 14,400 |
2014/06/02 | 1,282 | 1,289 | 1,281 | 1,289 | +12 | +0.9% | 14,200 |
2501~
2550
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