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 |
---|---|---|---|---|---|---|---|
2014/08/29 | 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 |
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 |
2501~
2550
件表示中 / 3586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 | 104,200円 | +1.9% | +14.4% | 1.34% | 20.36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 |
シュッピン | 101,300円 | +15.9% | +14.4% | 3.95% | 8.36倍 | 2.32倍 |
|
カメラを軸に専門性高い商材の中古品や新品をECと店舗で販売。時計、筆記具、自転車も展開 |
幸楽苑 | 133,200円 | +108.5% | - | 0.00% | 26.17倍 | 9.49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 | 151,500円 | -17.0% | - | 1.06% | 40.02倍 | 2.24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 | 183,000円 | -2.7% | -0.3% | 0.00% | 18.68倍 | 3.47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 |
市場注目の銘柄
チャート関連のコラム