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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 1,184 | 1,195 | 1,167 | 1,180 | -4 | -0.3% | 44,700 |
2023/10/23 | 1,184 | 1,195 | 1,171 | 1,184 | -3 | -0.3% | 33,500 |
2023/10/20 | 1,204 | 1,215 | 1,178 | 1,187 | -42 | -3.4% | 46,400 |
2023/10/19 | 1,169 | 1,229 | 1,159 | 1,229 | +55 | +4.7% | 116,100 |
2023/10/18 | 1,137 | 1,174 | 1,123 | 1,174 | +49 | +4.4% | 58,700 |
2023/10/17 | 1,085 | 1,146 | 1,085 | 1,125 | +22 | +2% | 157,000 |
2023/10/16 | 1,118 | 1,122 | 1,098 | 1,103 | -23 | -2% | 65,800 |
2023/10/13 | 1,102 | 1,140 | 1,101 | 1,126 | +21 | +1.9% | 83,700 |
2023/10/12 | 1,101 | 1,106 | 1,098 | 1,105 | -2 | -0.2% | 39,200 |
2023/10/11 | 1,113 | 1,113 | 1,099 | 1,107 | -2 | -0.2% | 50,700 |
2023/10/10 | 1,114 | 1,114 | 1,097 | 1,109 | +13 | +1.2% | 48,100 |
2023/10/06 | 1,093 | 1,096 | 1,088 | 1,096 | +10 | +0.9% | 24,500 |
2023/10/05 | 1,080 | 1,088 | 1,080 | 1,086 | +13 | +1.2% | 30,000 |
2023/10/04 | 1,076 | 1,084 | 1,071 | 1,073 | -10 | -0.9% | 38,600 |
2023/10/03 | 1,100 | 1,100 | 1,083 | 1,083 | -17 | -1.5% | 45,200 |
2023/10/02 | 1,117 | 1,119 | 1,100 | 1,100 | -14 | -1.3% | 34,600 |
2023/09/29 | 1,122 | 1,131 | 1,113 | 1,114 | -8 | -0.7% | 19,700 |
2023/09/28 | 1,128 | 1,128 | 1,112 | 1,122 | -8 | -0.7% | 32,500 |
2023/09/27 | 1,124 | 1,130 | 1,119 | 1,130 | +6 | +0.5% | 48,600 |
2023/09/26 | 1,115 | 1,125 | 1,112 | 1,124 | +5 | +0.4% | 29,200 |
2023/09/25 | 1,117 | 1,126 | 1,116 | 1,119 | +2 | +0.2% | 27,800 |
2023/09/22 | 1,120 | 1,126 | 1,117 | 1,117 | -9 | -0.8% | 29,200 |
2023/09/21 | 1,124 | 1,130 | 1,121 | 1,126 | +3 | +0.3% | 27,200 |
2023/09/20 | 1,146 | 1,146 | 1,123 | 1,123 | -29 | -2.5% | 58,700 |
2023/09/19 | 1,172 | 1,172 | 1,145 | 1,152 | -20 | -1.7% | 31,100 |
2023/09/15 | 1,181 | 1,183 | 1,167 | 1,172 | -4 | -0.3% | 35,900 |
2023/09/14 | 1,175 | 1,182 | 1,175 | 1,176 | +5 | +0.4% | 31,200 |
2023/09/13 | 1,165 | 1,178 | 1,164 | 1,171 | +8 | +0.7% | 46,200 |
2023/09/12 | 1,169 | 1,173 | 1,163 | 1,163 | -2 | -0.2% | 32,100 |
2023/09/11 | 1,166 | 1,171 | 1,147 | 1,165 | -4 | -0.3% | 40,200 |
2023/09/08 | 1,166 | 1,177 | 1,165 | 1,169 | +3 | +0.3% | 38,000 |
2023/09/07 | 1,175 | 1,180 | 1,160 | 1,166 | -9 | -0.8% | 47,500 |
2023/09/06 | 1,153 | 1,180 | 1,151 | 1,175 | +22 | +1.9% | 77,300 |
2023/09/05 | 1,140 | 1,155 | 1,140 | 1,153 | +14 | +1.2% | 69,400 |
2023/09/04 | 1,135 | 1,146 | 1,134 | 1,139 | +6 | +0.5% | 63,600 |
2023/09/01 | 1,130 | 1,133 | 1,117 | 1,133 | -2 | -0.2% | 69,500 |
2023/08/31 | 1,118 | 1,136 | 1,118 | 1,135 | +18 | +1.6% | 97,100 |
2023/08/30 | 1,116 | 1,119 | 1,095 | 1,117 | -2 | -0.2% | 250,400 |
2023/08/29 | 1,115 | 1,129 | 1,112 | 1,119 | ±0 | ±0% | 455,500 |
2023/08/28 | 1,121 | 1,124 | 1,116 | 1,119 | -4 | -0.4% | 165,000 |
2023/08/25 | 1,124 | 1,129 | 1,121 | 1,123 | -1 | -0.1% | 81,600 |
2023/08/24 | 1,125 | 1,129 | 1,122 | 1,124 | +2 | +0.2% | 79,500 |
2023/08/23 | 1,127 | 1,127 | 1,119 | 1,122 | -4 | -0.4% | 67,200 |
2023/08/22 | 1,127 | 1,127 | 1,120 | 1,126 | -1 | -0.1% | 64,700 |
2023/08/21 | 1,128 | 1,135 | 1,124 | 1,127 | +1 | +0.1% | 51,700 |
2023/08/18 | 1,127 | 1,133 | 1,122 | 1,126 | -10 | -0.9% | 51,100 |
2023/08/17 | 1,146 | 1,148 | 1,128 | 1,136 | -8 | -0.7% | 54,800 |
2023/08/16 | 1,141 | 1,150 | 1,134 | 1,144 | +1 | +0.1% | 43,300 |
2023/08/15 | 1,159 | 1,159 | 1,143 | 1,143 | -11 | -1% | 56,700 |
2023/08/14 | 1,156 | 1,158 | 1,152 | 1,154 | -2 | -0.2% | 35,500 |
251~
300
件表示中 / 3571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 | 103,700円 | +1.9% | +14.4% | 1.35% | 20.26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 | 163,700円 | -17.0% | - | 0.98% | 43.24倍 | 2.42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 | 101,700円 | +6.9% | +61.1% | 0.59% | 108.19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 | 125,000円 | -3.0% | - | 0.00% | 78.62倍 | 11.57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 | 392,500円 | +40.5% | - | 0.00% | 38.19倍 | 7.30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