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 |
---|---|---|---|---|---|---|---|
2013/12/27 | 1,292 | 1,298 | 1,285 | 1,297 | +18 | +1.4% | 26,500 |
2013/12/26 | 1,275 | 1,288 | 1,273 | 1,279 | +9 | +0.7% | 21,900 |
2013/12/25 | 1,271 | 1,276 | 1,261 | 1,270 | -3 | -0.2% | 31,200 |
2013/12/24 | 1,280 | 1,283 | 1,271 | 1,273 | -8 | -0.6% | 23,600 |
2013/12/20 | 1,286 | 1,287 | 1,272 | 1,281 | -3 | -0.2% | 24,500 |
2013/12/19 | 1,280 | 1,289 | 1,280 | 1,284 | +7 | +0.5% | 34,600 |
2013/12/18 | 1,270 | 1,278 | 1,270 | 1,277 | +7 | +0.6% | 14,500 |
2013/12/17 | 1,273 | 1,279 | 1,266 | 1,270 | +3 | +0.2% | 27,800 |
2013/12/16 | 1,266 | 1,279 | 1,266 | 1,267 | +1 | +0.1% | 13,600 |
2013/12/13 | 1,260 | 1,270 | 1,260 | 1,266 | +5 | +0.4% | 36,700 |
2013/12/12 | 1,265 | 1,268 | 1,260 | 1,261 | -4 | -0.3% | 8,000 |
2013/12/11 | 1,264 | 1,274 | 1,264 | 1,265 | -1 | -0.1% | 13,500 |
2013/12/10 | 1,269 | 1,270 | 1,265 | 1,266 | -1 | -0.1% | 20,300 |
2013/12/09 | 1,265 | 1,274 | 1,262 | 1,267 | +5 | +0.4% | 15,600 |
2013/12/06 | 1,270 | 1,279 | 1,262 | 1,262 | -3 | -0.2% | 20,900 |
2013/12/05 | 1,270 | 1,275 | 1,265 | 1,265 | -5 | -0.4% | 19,800 |
2013/12/04 | 1,283 | 1,283 | 1,270 | 1,270 | -8 | -0.6% | 22,500 |
2013/12/03 | 1,284 | 1,284 | 1,276 | 1,278 | -3 | -0.2% | 23,000 |
2013/12/02 | 1,289 | 1,294 | 1,280 | 1,281 | -4 | -0.3% | 22,300 |
2013/11/29 | 1,287 | 1,293 | 1,283 | 1,285 | ±0 | ±0% | 18,300 |
2013/11/28 | 1,292 | 1,293 | 1,280 | 1,285 | -2 | -0.2% | 14,600 |
2013/11/27 | 1,285 | 1,293 | 1,282 | 1,287 | +2 | +0.2% | 7,900 |
2013/11/26 | 1,283 | 1,285 | 1,272 | 1,285 | +15 | +1.2% | 12,800 |
2013/11/25 | 1,277 | 1,285 | 1,270 | 1,270 | -5 | -0.4% | 17,900 |
2013/11/22 | 1,278 | 1,278 | 1,273 | 1,275 | +2 | +0.2% | 8,500 |
2013/11/21 | 1,274 | 1,274 | 1,266 | 1,273 | +3 | +0.2% | 11,300 |
2013/11/20 | 1,275 | 1,278 | 1,265 | 1,270 | -1 | -0.1% | 10,600 |
2013/11/19 | 1,270 | 1,277 | 1,262 | 1,271 | -1 | -0.1% | 9,300 |
2013/11/18 | 1,273 | 1,278 | 1,265 | 1,272 | -1 | -0.1% | 10,000 |
2013/11/15 | 1,252 | 1,274 | 1,252 | 1,273 | +21 | +1.7% | 15,900 |
2013/11/14 | 1,246 | 1,260 | 1,239 | 1,252 | +8 | +0.6% | 11,600 |
2013/11/13 | 1,250 | 1,254 | 1,237 | 1,244 | -6 | -0.5% | 9,500 |
2013/11/12 | 1,237 | 1,254 | 1,236 | 1,250 | +11 | +0.9% | 17,100 |
2013/11/11 | 1,252 | 1,259 | 1,236 | 1,239 | -11 | -0.9% | 21,200 |
2013/11/08 | 1,255 | 1,256 | 1,250 | 1,250 | -11 | -0.9% | 19,800 |
2013/11/07 | 1,261 | 1,265 | 1,253 | 1,261 | ±0 | ±0% | 9,100 |
2013/11/06 | 1,264 | 1,267 | 1,253 | 1,261 | -12 | -0.9% | 18,000 |
2013/11/05 | 1,281 | 1,284 | 1,270 | 1,273 | -15 | -1.2% | 23,200 |
2013/11/01 | 1,300 | 1,300 | 1,281 | 1,288 | -8 | -0.6% | 15,400 |
2013/10/31 | 1,302 | 1,310 | 1,292 | 1,296 | -9 | -0.7% | 10,000 |
2013/10/30 | 1,289 | 1,312 | 1,289 | 1,305 | +18 | +1.4% | 13,600 |
2013/10/29 | 1,294 | 1,294 | 1,283 | 1,287 | -7 | -0.5% | 7,800 |
2013/10/28 | 1,289 | 1,295 | 1,286 | 1,294 | +6 | +0.5% | 8,900 |
2013/10/25 | 1,298 | 1,298 | 1,288 | 1,288 | -12 | -0.9% | 8,300 |
2013/10/24 | 1,293 | 1,300 | 1,291 | 1,300 | +5 | +0.4% | 6,200 |
2013/10/23 | 1,313 | 1,313 | 1,293 | 1,295 | -13 | -1% | 9,800 |
2013/10/22 | 1,298 | 1,313 | 1,297 | 1,308 | ±0 | ±0% | 6,800 |
2013/10/21 | 1,313 | 1,313 | 1,296 | 1,308 | +1 | +0.1% | 6,500 |
2013/10/18 | 1,310 | 1,310 | 1,297 | 1,307 | -5 | -0.4% | 8,700 |
2013/10/17 | 1,315 | 1,316 | 1,300 | 1,312 | +2 | +0.2% | 5,000 |
2651~
2700
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