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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 1,155 | 1,172 | 1,155 | 1,169 | +3 | +0.3% | 32,000 |
2013/03/07 | 1,170 | 1,180 | 1,166 | 1,166 | -1 | -0.1% | 15,300 |
2013/03/06 | 1,180 | 1,182 | 1,161 | 1,167 | -13 | -1.1% | 9,600 |
2013/03/05 | 1,199 | 1,199 | 1,180 | 1,180 | -5 | -0.4% | 16,200 |
2013/03/04 | 1,186 | 1,191 | 1,183 | 1,185 | -2 | -0.2% | 13,400 |
2013/03/01 | 1,166 | 1,189 | 1,164 | 1,187 | +19 | +1.6% | 19,500 |
2013/02/28 | 1,161 | 1,169 | 1,151 | 1,168 | +18 | +1.6% | 17,900 |
2013/02/27 | 1,175 | 1,175 | 1,150 | 1,150 | -25 | -2.1% | 23,000 |
2013/02/26 | 1,194 | 1,194 | 1,170 | 1,175 | -44 | -3.6% | 120,900 |
2013/02/25 | 1,221 | 1,222 | 1,219 | 1,219 | -1 | -0.1% | 53,300 |
2013/02/22 | 1,223 | 1,223 | 1,216 | 1,220 | -3 | -0.2% | 24,100 |
2013/02/21 | 1,223 | 1,226 | 1,222 | 1,223 | +1 | +0.1% | 23,200 |
2013/02/20 | 1,213 | 1,224 | 1,213 | 1,222 | +7 | +0.6% | 18,200 |
2013/02/19 | 1,210 | 1,224 | 1,210 | 1,215 | +5 | +0.4% | 21,500 |
2013/02/18 | 1,192 | 1,210 | 1,190 | 1,210 | +21 | +1.8% | 22,000 |
2013/02/15 | 1,193 | 1,195 | 1,182 | 1,189 | -4 | -0.3% | 21,600 |
2013/02/14 | 1,196 | 1,199 | 1,192 | 1,193 | -2 | -0.2% | 14,600 |
2013/02/13 | 1,197 | 1,202 | 1,195 | 1,195 | -2 | -0.2% | 14,800 |
2013/02/12 | 1,196 | 1,205 | 1,196 | 1,197 | ±0 | ±0% | 19,100 |
2013/02/08 | 1,197 | 1,199 | 1,195 | 1,197 | ±0 | ±0% | 9,900 |
2013/02/07 | 1,206 | 1,209 | 1,195 | 1,197 | -9 | -0.7% | 15,600 |
2013/02/06 | 1,218 | 1,218 | 1,203 | 1,206 | +16 | +1.3% | 15,600 |
2013/02/05 | 1,220 | 1,230 | 1,185 | 1,190 | -39 | -3.2% | 44,300 |
2013/02/04 | 1,222 | 1,230 | 1,222 | 1,229 | +21 | +1.7% | 14,000 |
2013/02/01 | 1,200 | 1,228 | 1,200 | 1,208 | +5 | +0.4% | 19,100 |
2013/01/31 | 1,200 | 1,204 | 1,197 | 1,203 | +5 | +0.4% | 15,600 |
2013/01/30 | 1,196 | 1,200 | 1,196 | 1,198 | +5 | +0.4% | 12,200 |
2013/01/29 | 1,193 | 1,197 | 1,188 | 1,193 | +8 | +0.7% | 10,400 |
2013/01/28 | 1,195 | 1,195 | 1,185 | 1,185 | +8 | +0.7% | 20,200 |
2013/01/25 | 1,160 | 1,177 | 1,160 | 1,177 | +20 | +1.7% | 15,100 |
2013/01/24 | 1,150 | 1,160 | 1,149 | 1,157 | -3 | -0.3% | 13,000 |
2013/01/23 | 1,157 | 1,166 | 1,157 | 1,160 | +4 | +0.3% | 11,000 |
2013/01/22 | 1,151 | 1,160 | 1,151 | 1,156 | +4 | +0.3% | 12,200 |
2013/01/21 | 1,147 | 1,152 | 1,147 | 1,152 | +12 | +1.1% | 15,200 |
2013/01/18 | 1,136 | 1,144 | 1,134 | 1,140 | +8 | +0.7% | 11,600 |
2013/01/17 | 1,134 | 1,136 | 1,130 | 1,132 | -2 | -0.2% | 12,400 |
2013/01/16 | 1,135 | 1,138 | 1,130 | 1,134 | +3 | +0.3% | 12,400 |
2013/01/15 | 1,125 | 1,135 | 1,125 | 1,131 | +5 | +0.4% | 14,700 |
2013/01/11 | 1,125 | 1,130 | 1,123 | 1,126 | +3 | +0.3% | 9,200 |
2013/01/10 | 1,117 | 1,124 | 1,116 | 1,123 | +6 | +0.5% | 10,700 |
2013/01/09 | 1,120 | 1,120 | 1,113 | 1,117 | +10 | +0.9% | 15,300 |
2013/01/08 | 1,106 | 1,118 | 1,092 | 1,107 | -16 | -1.4% | 35,900 |
2013/01/07 | 1,147 | 1,148 | 1,100 | 1,123 | +31 | +2.8% | 34,500 |
2013/01/04 | 1,084 | 1,093 | 1,079 | 1,092 | +26 | +2.4% | 25,600 |
2012/12/28 | 1,076 | 1,076 | 1,066 | 1,066 | -7 | -0.7% | 12,900 |
2012/12/27 | 1,070 | 1,075 | 1,067 | 1,073 | +3 | +0.3% | 25,900 |
2012/12/26 | 1,066 | 1,070 | 1,065 | 1,070 | +4 | +0.4% | 9,700 |
2012/12/25 | 1,066 | 1,069 | 1,064 | 1,066 | ±0 | ±0% | 22,000 |
2012/12/21 | 1,066 | 1,070 | 1,061 | 1,066 | ±0 | ±0% | 24,900 |
2012/12/20 | 1,068 | 1,069 | 1,065 | 1,066 | -4 | -0.4% | 13,200 |
2851~
2900
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