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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 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 |
2012/12/19 | 1,067 | 1,070 | 1,060 | 1,070 | +12 | +1.1% | 17,500 |
2012/12/18 | 1,062 | 1,066 | 1,058 | 1,058 | +3 | +0.3% | 11,900 |
2012/12/17 | 1,055 | 1,063 | 1,055 | 1,055 | ±0 | ±0% | 10,900 |
2012/12/14 | 1,054 | 1,064 | 1,054 | 1,055 | +1 | +0.1% | 14,500 |
2012/12/13 | 1,064 | 1,064 | 1,052 | 1,054 | -4 | -0.4% | 8,800 |
2012/12/12 | 1,060 | 1,062 | 1,058 | 1,058 | +3 | +0.3% | 5,900 |
2012/12/11 | 1,064 | 1,064 | 1,055 | 1,055 | -7 | -0.7% | 7,500 |
2012/12/10 | 1,069 | 1,069 | 1,057 | 1,062 | +3 | +0.3% | 14,500 |
2012/12/07 | 1,062 | 1,065 | 1,055 | 1,059 | -1 | -0.1% | 14,100 |
2012/12/06 | 1,050 | 1,060 | 1,050 | 1,060 | +11 | +1% | 16,500 |
2012/12/05 | 1,056 | 1,056 | 1,044 | 1,049 | -2 | -0.2% | 19,400 |
2012/12/04 | 1,044 | 1,051 | 1,039 | 1,051 | +6 | +0.6% | 10,500 |
2012/12/03 | 1,043 | 1,046 | 1,040 | 1,045 | +7 | +0.7% | 6,100 |
2012/11/30 | 1,039 | 1,050 | 1,038 | 1,038 | +3 | +0.3% | 14,100 |
2012/11/29 | 1,024 | 1,036 | 1,024 | 1,035 | +3 | +0.3% | 13,000 |
2012/11/28 | 1,040 | 1,040 | 1,030 | 1,032 | -7 | -0.7% | 6,600 |
2012/11/27 | 1,029 | 1,039 | 1,024 | 1,039 | +17 | +1.7% | 11,000 |
2012/11/26 | 1,022 | 1,028 | 1,022 | 1,022 | +2 | +0.2% | 7,900 |
2012/11/22 | 1,017 | 1,021 | 1,015 | 1,020 | +4 | +0.4% | 5,900 |
2012/11/21 | 1,017 | 1,017 | 1,014 | 1,016 | +8 | +0.8% | 6,800 |
2012/11/20 | 1,008 | 1,017 | 1,008 | 1,008 | -4 | -0.4% | 6,500 |
2012/11/19 | 1,009 | 1,017 | 1,009 | 1,012 | +4 | +0.4% | 7,300 |
2012/11/16 | 1,004 | 1,008 | 1,004 | 1,008 | +4 | +0.4% | 5,900 |
2012/11/15 | 1,003 | 1,004 | 1,002 | 1,004 | +4 | +0.4% | 5,400 |
2012/11/14 | 1,006 | 1,006 | 1,000 | 1,000 | ±0 | ±0% | 4,200 |
2012/11/13 | 1,002 | 1,006 | 1,000 | 1,000 | -2 | -0.2% | 9,500 |
2012/11/12 | 1,005 | 1,008 | 1,002 | 1,002 | -6 | -0.6% | 9,800 |
2012/11/09 | 1,011 | 1,011 | 1,006 | 1,008 | -5 | -0.5% | 6,400 |
2012/11/08 | 1,017 | 1,017 | 1,012 | 1,013 | -3 | -0.3% | 4,100 |
2012/11/07 | 1,017 | 1,017 | 1,013 | 1,016 | +6 | +0.6% | 3,000 |
2012/11/06 | 1,011 | 1,015 | 1,009 | 1,010 | -6 | -0.6% | 7,300 |
2012/11/05 | 1,018 | 1,018 | 1,011 | 1,016 | +5 | +0.5% | 13,500 |
2012/11/02 | 1,007 | 1,011 | 1,005 | 1,011 | +3 | +0.3% | 7,000 |
2012/11/01 | 1,004 | 1,008 | 1,004 | 1,008 | +5 | +0.5% | 5,100 |
2012/10/31 | 1,004 | 1,007 | 1,003 | 1,003 | -1 | -0.1% | 7,600 |
2012/10/30 | 1,003 | 1,005 | 1,002 | 1,004 | -2 | -0.2% | 7,200 |
2901~
2950
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