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 |
---|---|---|---|---|---|---|---|
2023/11/15 | 1,266 | 1,271 | 1,261 | 1,262 | -8 | -0.6% | 11,400 |
2023/11/14 | 1,264 | 1,274 | 1,264 | 1,270 | +6 | +0.5% | 12,400 |
2023/11/13 | 1,261 | 1,271 | 1,258 | 1,264 | +3 | +0.2% | 19,000 |
2023/11/10 | 1,266 | 1,266 | 1,253 | 1,261 | -5 | -0.4% | 18,200 |
2023/11/09 | 1,267 | 1,270 | 1,253 | 1,266 | -1 | -0.1% | 24,400 |
2023/11/08 | 1,277 | 1,282 | 1,258 | 1,267 | -16 | -1.2% | 31,300 |
2023/11/07 | 1,281 | 1,313 | 1,278 | 1,283 | +2 | +0.2% | 50,600 |
2023/11/06 | 1,280 | 1,293 | 1,276 | 1,281 | +3 | +0.2% | 42,100 |
2023/11/02 | 1,264 | 1,286 | 1,263 | 1,278 | +19 | +1.5% | 42,300 |
2023/11/01 | 1,247 | 1,266 | 1,247 | 1,259 | +19 | +1.5% | 57,100 |
2023/10/31 | 1,205 | 1,240 | 1,199 | 1,240 | +38 | +3.2% | 49,800 |
2023/10/30 | 1,235 | 1,235 | 1,199 | 1,202 | -30 | -2.4% | 115,500 |
2023/10/27 | 1,226 | 1,244 | 1,219 | 1,232 | +6 | +0.5% | 44,800 |
2023/10/26 | 1,204 | 1,226 | 1,204 | 1,226 | +14 | +1.2% | 42,900 |
2023/10/25 | 1,180 | 1,219 | 1,176 | 1,212 | +32 | +2.7% | 67,500 |
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 |
251~
300
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