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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 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 |
2013/08/22 | 1,346 | 1,346 | 1,330 | 1,344 | -1 | -0.1% | 13,600 |
2013/08/21 | 1,344 | 1,350 | 1,330 | 1,345 | +4 | +0.3% | 15,800 |
2013/08/20 | 1,357 | 1,359 | 1,341 | 1,341 | -14 | -1% | 14,900 |
2013/08/19 | 1,350 | 1,361 | 1,350 | 1,355 | +6 | +0.4% | 13,200 |
2013/08/16 | 1,357 | 1,358 | 1,349 | 1,349 | -2 | -0.1% | 13,500 |
2013/08/15 | 1,355 | 1,358 | 1,350 | 1,351 | -6 | -0.4% | 10,900 |
2013/08/14 | 1,347 | 1,357 | 1,343 | 1,357 | +10 | +0.7% | 11,600 |
2013/08/13 | 1,342 | 1,348 | 1,330 | 1,347 | +11 | +0.8% | 10,800 |
2013/08/12 | 1,345 | 1,345 | 1,331 | 1,336 | -4 | -0.3% | 17,100 |
2013/08/09 | 1,348 | 1,350 | 1,336 | 1,340 | -1 | -0.1% | 10,600 |
2013/08/08 | 1,354 | 1,360 | 1,340 | 1,341 | -13 | -1% | 12,600 |
2013/08/07 | 1,352 | 1,369 | 1,352 | 1,354 | -15 | -1.1% | 12,700 |
2013/08/06 | 1,370 | 1,372 | 1,362 | 1,369 | +2 | +0.1% | 8,100 |
2013/08/05 | 1,367 | 1,370 | 1,345 | 1,367 | +7 | +0.5% | 22,100 |
2701~
2750
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