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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 2014/05/30 | 1,279 | 1,281 | 1,274 | 1,277 | ±0 | ±0% | 13,700 |
| 2014/05/29 | 1,265 | 1,278 | 1,265 | 1,277 | +4 | +0.3% | 8,400 |
| 2014/05/28 | 1,265 | 1,275 | 1,263 | 1,273 | +8 | +0.6% | 23,600 |
| 2014/05/27 | 1,265 | 1,265 | 1,258 | 1,265 | +7 | +0.6% | 8,000 |
| 2014/05/26 | 1,250 | 1,260 | 1,249 | 1,258 | +8 | +0.6% | 14,400 |
| 2014/05/23 | 1,265 | 1,265 | 1,249 | 1,250 | -10 | -0.8% | 12,200 |
| 2014/05/22 | 1,249 | 1,261 | 1,248 | 1,260 | +11 | +0.9% | 10,800 |
| 2014/05/21 | 1,247 | 1,259 | 1,247 | 1,249 | +2 | +0.2% | 5,500 |
| 2014/05/20 | 1,250 | 1,259 | 1,247 | 1,247 | ±0 | ±0% | 4,600 |
| 2014/05/19 | 1,248 | 1,265 | 1,242 | 1,247 | +6 | +0.5% | 8,000 |
| 2014/05/16 | 1,256 | 1,264 | 1,231 | 1,241 | -22 | -1.7% | 14,100 |
| 2014/05/15 | 1,267 | 1,267 | 1,255 | 1,263 | -4 | -0.3% | 6,900 |
| 2014/05/14 | 1,270 | 1,270 | 1,261 | 1,267 | +1 | +0.1% | 7,400 |
| 2014/05/13 | 1,268 | 1,268 | 1,261 | 1,266 | +10 | +0.8% | 7,700 |
| 2014/05/12 | 1,260 | 1,261 | 1,243 | 1,256 | +1 | +0.1% | 13,600 |
| 2014/05/09 | 1,244 | 1,255 | 1,243 | 1,255 | +12 | +1% | 10,100 |
| 2014/05/08 | 1,248 | 1,248 | 1,232 | 1,243 | +18 | +1.5% | 11,300 |
| 2014/05/07 | 1,247 | 1,248 | 1,222 | 1,225 | -13 | -1.1% | 27,000 |
| 2014/05/02 | 1,221 | 1,240 | 1,221 | 1,238 | +13 | +1.1% | 14,200 |
| 2014/05/01 | 1,202 | 1,225 | 1,202 | 1,225 | +22 | +1.8% | 14,600 |
| 2014/04/30 | 1,215 | 1,220 | 1,197 | 1,203 | +7 | +0.6% | 29,200 |
| 2014/04/28 | 1,220 | 1,224 | 1,196 | 1,196 | -26 | -2.1% | 37,400 |
| 2014/04/25 | 1,228 | 1,232 | 1,219 | 1,222 | +1 | +0.1% | 12,200 |
| 2014/04/24 | 1,221 | 1,222 | 1,212 | 1,221 | ±0 | ±0% | 14,000 |
| 2014/04/23 | 1,218 | 1,224 | 1,215 | 1,221 | +2 | +0.2% | 6,200 |
| 2014/04/22 | 1,224 | 1,230 | 1,219 | 1,219 | -9 | -0.7% | 4,400 |
| 2014/04/21 | 1,225 | 1,239 | 1,225 | 1,228 | +4 | +0.3% | 3,200 |
| 2014/04/18 | 1,234 | 1,239 | 1,218 | 1,224 | -9 | -0.7% | 5,500 |
| 2014/04/17 | 1,230 | 1,236 | 1,218 | 1,233 | +14 | +1.1% | 10,700 |
| 2014/04/16 | 1,191 | 1,220 | 1,191 | 1,219 | +29 | +2.4% | 13,500 |
| 2014/04/15 | 1,182 | 1,196 | 1,182 | 1,190 | -33 | -2.7% | 39,300 |
| 2014/04/14 | 1,210 | 1,243 | 1,210 | 1,223 | +4 | +0.3% | 10,000 |
| 2014/04/11 | 1,220 | 1,235 | 1,217 | 1,219 | -8 | -0.7% | 9,300 |
| 2014/04/10 | 1,248 | 1,256 | 1,225 | 1,227 | +9 | +0.7% | 10,700 |
| 2014/04/09 | 1,245 | 1,245 | 1,215 | 1,218 | -33 | -2.6% | 16,300 |
| 2014/04/08 | 1,258 | 1,265 | 1,248 | 1,251 | -11 | -0.9% | 12,900 |
2551～
2600
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
