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 |
---|---|---|---|---|---|---|---|
2013/08/02 | 1,355 | 1,360 | 1,346 | 1,360 | +9 | +0.7% | 22,000 |
2013/08/01 | 1,335 | 1,351 | 1,334 | 1,351 | +17 | +1.3% | 14,900 |
2013/07/31 | 1,342 | 1,343 | 1,334 | 1,334 | -8 | -0.6% | 8,500 |
2013/07/30 | 1,324 | 1,350 | 1,313 | 1,342 | -10 | -0.7% | 13,800 |
2013/07/29 | 1,360 | 1,370 | 1,300 | 1,352 | -13 | -1% | 23,400 |
2013/07/26 | 1,379 | 1,379 | 1,360 | 1,365 | -11 | -0.8% | 16,900 |
2013/07/25 | 1,375 | 1,389 | 1,372 | 1,376 | +10 | +0.7% | 20,800 |
2013/07/24 | 1,369 | 1,370 | 1,362 | 1,366 | +2 | +0.1% | 10,100 |
2013/07/23 | 1,350 | 1,368 | 1,347 | 1,364 | +14 | +1% | 20,200 |
2013/07/22 | 1,336 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 21,000 |
2013/07/19 | 1,320 | 1,326 | 1,316 | 1,320 | -3 | -0.2% | 16,900 |
2013/07/18 | 1,320 | 1,327 | 1,320 | 1,323 | +4 | +0.3% | 9,600 |
2013/07/17 | 1,314 | 1,319 | 1,310 | 1,319 | +15 | +1.2% | 14,300 |
2013/07/16 | 1,297 | 1,316 | 1,297 | 1,304 | -2 | -0.2% | 17,800 |
2013/07/12 | 1,297 | 1,306 | 1,297 | 1,306 | +8 | +0.6% | 12,300 |
2013/07/11 | 1,305 | 1,308 | 1,295 | 1,298 | -4 | -0.3% | 13,800 |
2013/07/10 | 1,300 | 1,304 | 1,297 | 1,302 | +5 | +0.4% | 12,700 |
2013/07/09 | 1,301 | 1,301 | 1,291 | 1,297 | +6 | +0.5% | 10,500 |
2013/07/08 | 1,301 | 1,303 | 1,291 | 1,291 | -6 | -0.5% | 9,500 |
2013/07/05 | 1,300 | 1,300 | 1,284 | 1,297 | -1 | -0.1% | 24,800 |
2013/07/04 | 1,294 | 1,300 | 1,290 | 1,298 | +5 | +0.4% | 16,800 |
2013/07/03 | 1,280 | 1,293 | 1,275 | 1,293 | +13 | +1% | 15,500 |
2013/07/02 | 1,280 | 1,280 | 1,271 | 1,280 | +10 | +0.8% | 11,100 |
2013/07/01 | 1,245 | 1,270 | 1,241 | 1,270 | +20 | +1.6% | 15,600 |
2013/06/28 | 1,233 | 1,250 | 1,230 | 1,250 | +22 | +1.8% | 20,000 |
2013/06/27 | 1,225 | 1,230 | 1,208 | 1,228 | +3 | +0.2% | 7,600 |
2013/06/26 | 1,231 | 1,233 | 1,220 | 1,225 | +2 | +0.2% | 3,800 |
2013/06/25 | 1,233 | 1,235 | 1,216 | 1,223 | +2 | +0.2% | 8,400 |
2013/06/24 | 1,228 | 1,230 | 1,212 | 1,221 | +4 | +0.3% | 9,600 |
2013/06/21 | 1,210 | 1,217 | 1,201 | 1,217 | ±0 | ±0% | 5,500 |
2013/06/20 | 1,230 | 1,230 | 1,211 | 1,217 | +6 | +0.5% | 9,300 |
2013/06/19 | 1,200 | 1,211 | 1,190 | 1,211 | +29 | +2.5% | 20,300 |
2013/06/18 | 1,186 | 1,196 | 1,165 | 1,182 | -2 | -0.2% | 11,700 |
2013/06/17 | 1,175 | 1,185 | 1,175 | 1,184 | +28 | +2.4% | 8,700 |
2013/06/14 | 1,152 | 1,162 | 1,152 | 1,156 | -6 | -0.5% | 29,200 |
2013/06/13 | 1,183 | 1,183 | 1,157 | 1,162 | -18 | -1.5% | 12,300 |
2013/06/12 | 1,169 | 1,188 | 1,160 | 1,180 | +15 | +1.3% | 14,700 |
2013/06/11 | 1,167 | 1,186 | 1,165 | 1,165 | +3 | +0.3% | 14,100 |
2013/06/10 | 1,150 | 1,177 | 1,144 | 1,162 | +25 | +2.2% | 16,700 |
2013/06/07 | 1,175 | 1,180 | 1,114 | 1,137 | -64 | -5.3% | 36,100 |
2013/06/06 | 1,186 | 1,235 | 1,185 | 1,201 | +2 | +0.2% | 18,200 |
2013/06/05 | 1,223 | 1,225 | 1,199 | 1,199 | -21 | -1.7% | 20,800 |
2013/06/04 | 1,202 | 1,220 | 1,193 | 1,220 | +15 | +1.2% | 23,900 |
2013/06/03 | 1,221 | 1,223 | 1,203 | 1,205 | -18 | -1.5% | 15,600 |
2013/05/31 | 1,203 | 1,225 | 1,203 | 1,223 | +21 | +1.7% | 10,100 |
2013/05/30 | 1,221 | 1,237 | 1,202 | 1,202 | -28 | -2.3% | 12,100 |
2013/05/29 | 1,254 | 1,254 | 1,230 | 1,230 | +19 | +1.6% | 15,300 |
2013/05/28 | 1,200 | 1,225 | 1,200 | 1,211 | +4 | +0.3% | 14,500 |
2013/05/27 | 1,236 | 1,236 | 1,207 | 1,207 | -29 | -2.3% | 15,400 |
2013/05/24 | 1,255 | 1,258 | 1,225 | 1,236 | -19 | -1.5% | 26,500 |
2751~
2800
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