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 |
---|---|---|---|---|---|---|---|
2013/11/06 | 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 |
2013/10/16 | 1,292 | 1,310 | 1,292 | 1,310 | +6 | +0.5% | 7,700 |
2013/10/15 | 1,307 | 1,309 | 1,295 | 1,304 | -3 | -0.2% | 5,900 |
2013/10/11 | 1,300 | 1,314 | 1,288 | 1,307 | +8 | +0.6% | 10,500 |
2013/10/10 | 1,299 | 1,300 | 1,281 | 1,299 | +3 | +0.2% | 6,900 |
2013/10/09 | 1,294 | 1,297 | 1,283 | 1,296 | +1 | +0.1% | 6,300 |
2013/10/08 | 1,290 | 1,300 | 1,284 | 1,295 | -1 | -0.1% | 4,200 |
2013/10/07 | 1,300 | 1,312 | 1,291 | 1,296 | -15 | -1.1% | 14,100 |
2013/10/04 | 1,316 | 1,316 | 1,295 | 1,311 | +3 | +0.2% | 8,200 |
2013/10/03 | 1,327 | 1,327 | 1,305 | 1,308 | +2 | +0.2% | 8,600 |
2013/10/02 | 1,327 | 1,327 | 1,301 | 1,306 | -15 | -1.1% | 6,800 |
2013/10/01 | 1,330 | 1,330 | 1,321 | 1,321 | -9 | -0.7% | 5,500 |
2013/09/30 | 1,320 | 1,330 | 1,316 | 1,330 | +2 | +0.2% | 8,700 |
2013/09/27 | 1,328 | 1,329 | 1,310 | 1,328 | +1 | +0.1% | 7,400 |
2013/09/26 | 1,324 | 1,330 | 1,312 | 1,327 | +3 | +0.2% | 9,500 |
2013/09/25 | 1,320 | 1,328 | 1,310 | 1,324 | ±0 | ±0% | 6,800 |
2013/09/24 | 1,317 | 1,330 | 1,314 | 1,324 | -5 | -0.4% | 13,000 |
2013/09/20 | 1,325 | 1,332 | 1,316 | 1,329 | +5 | +0.4% | 13,400 |
2013/09/19 | 1,314 | 1,325 | 1,309 | 1,324 | +20 | +1.5% | 12,800 |
2013/09/18 | 1,315 | 1,315 | 1,302 | 1,304 | -1 | -0.1% | 7,600 |
2013/09/17 | 1,311 | 1,320 | 1,305 | 1,305 | -2 | -0.2% | 7,300 |
2013/09/13 | 1,293 | 1,315 | 1,293 | 1,307 | +6 | +0.5% | 22,900 |
2013/09/12 | 1,295 | 1,304 | 1,293 | 1,301 | +3 | +0.2% | 5,400 |
2013/09/11 | 1,317 | 1,329 | 1,286 | 1,298 | -24 | -1.8% | 14,300 |
2013/09/10 | 1,312 | 1,324 | 1,311 | 1,322 | +15 | +1.1% | 21,600 |
2013/09/09 | 1,314 | 1,316 | 1,290 | 1,307 | +17 | +1.3% | 16,100 |
2013/09/06 | 1,290 | 1,300 | 1,271 | 1,290 | -11 | -0.8% | 16,000 |
2013/09/05 | 1,315 | 1,315 | 1,293 | 1,301 | -6 | -0.5% | 13,300 |
2013/09/04 | 1,270 | 1,316 | 1,265 | 1,307 | +40 | +3.2% | 26,400 |
2013/09/03 | 1,260 | 1,269 | 1,260 | 1,267 | +15 | +1.2% | 9,700 |
2013/09/02 | 1,260 | 1,261 | 1,246 | 1,252 | -8 | -0.6% | 11,700 |
2013/08/30 | 1,279 | 1,279 | 1,259 | 1,260 | -18 | -1.4% | 20,300 |
2013/08/29 | 1,304 | 1,314 | 1,270 | 1,278 | -39 | -3% | 19,600 |
2013/08/28 | 1,292 | 1,322 | 1,286 | 1,317 | -13 | -1% | 117,700 |
2013/08/27 | 1,333 | 1,340 | 1,330 | 1,330 | -2 | -0.2% | 70,800 |
2013/08/26 | 1,345 | 1,345 | 1,330 | 1,332 | -12 | -0.9% | 40,000 |
2013/08/23 | 1,344 | 1,350 | 1,336 | 1,344 | ±0 | ±0% | 23,200 |
2701~
2750
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