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 |
---|---|---|---|---|---|---|---|
2014/03/17 | 1,189 | 1,195 | 1,170 | 1,173 | -16 | -1.3% | 21,600 |
2014/03/14 | 1,195 | 1,207 | 1,188 | 1,189 | -12 | -1% | 35,200 |
2014/03/13 | 1,203 | 1,208 | 1,200 | 1,201 | -2 | -0.2% | 8,600 |
2014/03/12 | 1,220 | 1,220 | 1,202 | 1,203 | -14 | -1.2% | 8,700 |
2014/03/11 | 1,225 | 1,225 | 1,208 | 1,217 | -3 | -0.2% | 10,700 |
2014/03/10 | 1,223 | 1,224 | 1,210 | 1,220 | -3 | -0.2% | 9,900 |
2014/03/07 | 1,212 | 1,226 | 1,212 | 1,223 | +13 | +1.1% | 18,000 |
2014/03/06 | 1,210 | 1,214 | 1,201 | 1,210 | -2 | -0.2% | 12,700 |
2014/03/05 | 1,217 | 1,219 | 1,207 | 1,212 | -1 | -0.1% | 15,600 |
2014/03/04 | 1,185 | 1,214 | 1,184 | 1,213 | +28 | +2.4% | 24,400 |
2014/03/03 | 1,200 | 1,202 | 1,180 | 1,185 | -19 | -1.6% | 27,700 |
2014/02/28 | 1,234 | 1,234 | 1,200 | 1,204 | -6 | -0.5% | 33,400 |
2014/02/27 | 1,238 | 1,240 | 1,203 | 1,210 | -35 | -2.8% | 44,600 |
2014/02/26 | 1,252 | 1,255 | 1,239 | 1,245 | -31 | -2.4% | 126,300 |
2014/02/25 | 1,280 | 1,284 | 1,276 | 1,276 | -3 | -0.2% | 83,500 |
2014/02/24 | 1,280 | 1,282 | 1,272 | 1,279 | +5 | +0.4% | 31,200 |
2014/02/21 | 1,272 | 1,275 | 1,263 | 1,274 | +13 | +1% | 27,000 |
2014/02/20 | 1,272 | 1,272 | 1,260 | 1,261 | -7 | -0.6% | 19,000 |
2014/02/19 | 1,262 | 1,271 | 1,257 | 1,268 | -2 | -0.2% | 23,100 |
2014/02/18 | 1,259 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 32,500 |
2014/02/17 | 1,256 | 1,260 | 1,243 | 1,260 | +10 | +0.8% | 25,800 |
2014/02/14 | 1,270 | 1,270 | 1,243 | 1,250 | -8 | -0.6% | 44,200 |
2014/02/13 | 1,265 | 1,273 | 1,258 | 1,258 | -27 | -2.1% | 51,700 |
2014/02/12 | 1,286 | 1,288 | 1,275 | 1,285 | +12 | +0.9% | 15,200 |
2014/02/10 | 1,265 | 1,279 | 1,262 | 1,273 | +14 | +1.1% | 23,900 |
2014/02/07 | 1,274 | 1,274 | 1,256 | 1,259 | +2 | +0.2% | 30,400 |
2014/02/06 | 1,269 | 1,275 | 1,250 | 1,257 | -12 | -0.9% | 33,200 |
2014/02/05 | 1,289 | 1,289 | 1,256 | 1,269 | +18 | +1.4% | 35,300 |
2014/02/04 | 1,280 | 1,282 | 1,248 | 1,251 | -42 | -3.2% | 57,800 |
2014/02/03 | 1,290 | 1,303 | 1,282 | 1,293 | -1 | -0.1% | 18,800 |
2014/01/31 | 1,305 | 1,312 | 1,283 | 1,294 | -12 | -0.9% | 38,100 |
2014/01/30 | 1,314 | 1,314 | 1,302 | 1,306 | -14 | -1.1% | 19,800 |
2014/01/29 | 1,309 | 1,322 | 1,303 | 1,320 | +21 | +1.6% | 18,900 |
2014/01/28 | 1,306 | 1,311 | 1,299 | 1,299 | +8 | +0.6% | 18,400 |
2014/01/27 | 1,301 | 1,302 | 1,291 | 1,291 | -15 | -1.1% | 35,000 |
2014/01/24 | 1,308 | 1,311 | 1,303 | 1,306 | -9 | -0.7% | 37,900 |
2014/01/23 | 1,333 | 1,335 | 1,315 | 1,315 | -19 | -1.4% | 23,200 |
2014/01/22 | 1,332 | 1,339 | 1,320 | 1,334 | +2 | +0.2% | 29,900 |
2014/01/21 | 1,327 | 1,336 | 1,327 | 1,332 | +11 | +0.8% | 22,700 |
2014/01/20 | 1,349 | 1,349 | 1,302 | 1,321 | -23 | -1.7% | 71,700 |
2014/01/17 | 1,340 | 1,350 | 1,340 | 1,344 | +3 | +0.2% | 21,600 |
2014/01/16 | 1,340 | 1,347 | 1,340 | 1,341 | +4 | +0.3% | 24,600 |
2014/01/15 | 1,333 | 1,339 | 1,330 | 1,337 | +7 | +0.5% | 10,200 |
2014/01/14 | 1,323 | 1,337 | 1,316 | 1,330 | -6 | -0.4% | 20,100 |
2014/01/10 | 1,346 | 1,346 | 1,331 | 1,336 | -9 | -0.7% | 20,600 |
2014/01/09 | 1,347 | 1,347 | 1,340 | 1,345 | ±0 | ±0% | 16,100 |
2014/01/08 | 1,348 | 1,348 | 1,336 | 1,345 | +14 | +1.1% | 14,400 |
2014/01/07 | 1,335 | 1,342 | 1,331 | 1,331 | -5 | -0.4% | 16,000 |
2014/01/06 | 1,350 | 1,350 | 1,330 | 1,336 | +13 | +1% | 37,800 |
2013/12/30 | 1,308 | 1,326 | 1,306 | 1,323 | +26 | +2% | 31,600 |
2601~
2650
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