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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 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 |
2651～
2700
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
