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 |
---|---|---|---|---|---|---|---|
2013/05/23 | 1,283 | 1,285 | 1,255 | 1,255 | -28 | -2.2% | 21,200 |
2013/05/22 | 1,283 | 1,293 | 1,282 | 1,283 | ±0 | ±0% | 11,300 |
2013/05/21 | 1,290 | 1,294 | 1,282 | 1,283 | -3 | -0.2% | 14,300 |
2013/05/20 | 1,290 | 1,292 | 1,280 | 1,286 | +13 | +1% | 8,700 |
2013/05/17 | 1,285 | 1,289 | 1,266 | 1,273 | +7 | +0.6% | 9,000 |
2013/05/16 | 1,282 | 1,285 | 1,251 | 1,266 | -28 | -2.2% | 18,700 |
2013/05/15 | 1,287 | 1,295 | 1,285 | 1,294 | +1 | +0.1% | 16,400 |
2013/05/14 | 1,290 | 1,293 | 1,286 | 1,293 | +5 | +0.4% | 7,200 |
2013/05/13 | 1,297 | 1,297 | 1,286 | 1,288 | +4 | +0.3% | 9,700 |
2013/05/10 | 1,298 | 1,298 | 1,280 | 1,284 | ±0 | ±0% | 16,900 |
2013/05/09 | 1,280 | 1,289 | 1,272 | 1,284 | +4 | +0.3% | 9,500 |
2013/05/08 | 1,298 | 1,298 | 1,251 | 1,280 | +18 | +1.4% | 14,900 |
2013/05/07 | 1,299 | 1,299 | 1,250 | 1,262 | +6 | +0.5% | 29,000 |
2013/05/02 | 1,249 | 1,259 | 1,242 | 1,256 | +14 | +1.1% | 15,300 |
2013/05/01 | 1,240 | 1,249 | 1,240 | 1,242 | +2 | +0.2% | 9,400 |
2013/04/30 | 1,250 | 1,250 | 1,236 | 1,240 | +4 | +0.3% | 17,600 |
2013/04/26 | 1,243 | 1,245 | 1,231 | 1,236 | -4 | -0.3% | 16,600 |
2013/04/25 | 1,232 | 1,240 | 1,230 | 1,240 | +11 | +0.9% | 15,100 |
2013/04/24 | 1,226 | 1,230 | 1,221 | 1,229 | +9 | +0.7% | 18,200 |
2013/04/23 | 1,223 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 9,000 |
2013/04/22 | 1,220 | 1,225 | 1,217 | 1,220 | +9 | +0.7% | 7,100 |
2013/04/19 | 1,220 | 1,221 | 1,211 | 1,211 | -3 | -0.2% | 6,700 |
2013/04/18 | 1,225 | 1,225 | 1,214 | 1,214 | -4 | -0.3% | 7,700 |
2013/04/17 | 1,215 | 1,224 | 1,214 | 1,218 | +5 | +0.4% | 11,100 |
2013/04/16 | 1,214 | 1,220 | 1,211 | 1,213 | -11 | -0.9% | 13,200 |
2013/04/15 | 1,211 | 1,227 | 1,211 | 1,224 | +1 | +0.1% | 15,300 |
2013/04/12 | 1,225 | 1,228 | 1,223 | 1,223 | -2 | -0.2% | 7,400 |
2013/04/11 | 1,210 | 1,225 | 1,210 | 1,225 | +6 | +0.5% | 13,200 |
2013/04/10 | 1,230 | 1,230 | 1,214 | 1,219 | -10 | -0.8% | 13,000 |
2013/04/09 | 1,227 | 1,230 | 1,220 | 1,229 | +1 | +0.1% | 10,900 |
2013/04/08 | 1,221 | 1,228 | 1,217 | 1,228 | +7 | +0.6% | 16,900 |
2013/04/05 | 1,220 | 1,224 | 1,196 | 1,221 | +11 | +0.9% | 26,900 |
2013/04/04 | 1,197 | 1,210 | 1,196 | 1,210 | +5 | +0.4% | 11,700 |
2013/04/03 | 1,184 | 1,210 | 1,184 | 1,205 | +22 | +1.9% | 9,700 |
2013/04/02 | 1,199 | 1,199 | 1,170 | 1,183 | +2 | +0.2% | 11,900 |
2013/04/01 | 1,216 | 1,216 | 1,181 | 1,181 | -25 | -2.1% | 12,900 |
2013/03/29 | 1,210 | 1,215 | 1,205 | 1,206 | -3 | -0.2% | 14,300 |
2013/03/28 | 1,210 | 1,213 | 1,200 | 1,209 | -1 | -0.1% | 9,200 |
2013/03/27 | 1,178 | 1,213 | 1,178 | 1,210 | +32 | +2.7% | 17,400 |
2013/03/26 | 1,179 | 1,180 | 1,174 | 1,178 | +2 | +0.2% | 15,500 |
2013/03/25 | 1,182 | 1,190 | 1,176 | 1,176 | -5 | -0.4% | 12,500 |
2013/03/22 | 1,191 | 1,196 | 1,181 | 1,181 | -10 | -0.8% | 12,600 |
2013/03/21 | 1,195 | 1,199 | 1,191 | 1,191 | -4 | -0.3% | 12,700 |
2013/03/19 | 1,195 | 1,199 | 1,192 | 1,195 | +5 | +0.4% | 8,500 |
2013/03/18 | 1,190 | 1,196 | 1,176 | 1,190 | +29 | +2.5% | 12,700 |
2013/03/15 | 1,198 | 1,198 | 1,161 | 1,161 | -32 | -2.7% | 12,900 |
2013/03/14 | 1,180 | 1,197 | 1,177 | 1,193 | +13 | +1.1% | 12,700 |
2013/03/13 | 1,183 | 1,185 | 1,176 | 1,180 | -3 | -0.3% | 8,400 |
2013/03/12 | 1,163 | 1,185 | 1,163 | 1,183 | +15 | +1.3% | 16,500 |
2013/03/11 | 1,160 | 1,175 | 1,160 | 1,168 | -1 | -0.1% | 14,100 |
2801~
2850
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