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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,251 | 1,261 | 1,249 | 1,261 | +6 | +0.5% | 24,700 |
| 2024/04/09 | 1,264 | 1,264 | 1,247 | 1,255 | -2 | -0.2% | 24,500 |
| 2024/04/08 | 1,245 | 1,257 | 1,242 | 1,257 | +12 | +1% | 30,500 |
| 2024/04/05 | 1,241 | 1,246 | 1,236 | 1,245 | -3 | -0.2% | 17,100 |
| 2024/04/04 | 1,249 | 1,254 | 1,237 | 1,248 | -4 | -0.3% | 28,100 |
| 2024/04/03 | 1,240 | 1,255 | 1,238 | 1,252 | +11 | +0.9% | 19,400 |
| 2024/04/02 | 1,260 | 1,266 | 1,237 | 1,241 | -19 | -1.5% | 31,600 |
| 2024/04/01 | 1,263 | 1,266 | 1,248 | 1,260 | +6 | +0.5% | 25,200 |
| 2024/03/29 | 1,232 | 1,256 | 1,232 | 1,254 | +22 | +1.8% | 19,000 |
| 2024/03/28 | 1,241 | 1,246 | 1,229 | 1,232 | -9 | -0.7% | 40,900 |
| 2024/03/27 | 1,240 | 1,248 | 1,237 | 1,241 | -2 | -0.2% | 27,500 |
| 2024/03/26 | 1,232 | 1,248 | 1,222 | 1,243 | +7 | +0.6% | 42,200 |
| 2024/03/25 | 1,244 | 1,249 | 1,232 | 1,236 | -12 | -1% | 33,400 |
| 2024/03/22 | 1,250 | 1,264 | 1,247 | 1,248 | -2 | -0.2% | 51,000 |
| 2024/03/21 | 1,265 | 1,265 | 1,248 | 1,250 | -15 | -1.2% | 23,300 |
| 2024/03/19 | 1,259 | 1,265 | 1,248 | 1,265 | +13 | +1% | 26,200 |
| 2024/03/18 | 1,274 | 1,274 | 1,252 | 1,252 | -14 | -1.1% | 21,200 |
| 2024/03/15 | 1,263 | 1,277 | 1,259 | 1,266 | +8 | +0.6% | 40,000 |
| 2024/03/14 | 1,250 | 1,262 | 1,239 | 1,258 | +13 | +1% | 18,600 |
| 2024/03/13 | 1,251 | 1,258 | 1,240 | 1,245 | -5 | -0.4% | 23,800 |
| 2024/03/12 | 1,241 | 1,253 | 1,229 | 1,250 | +9 | +0.7% | 34,200 |
| 2024/03/11 | 1,260 | 1,260 | 1,232 | 1,241 | -22 | -1.7% | 37,500 |
| 2024/03/08 | 1,262 | 1,275 | 1,254 | 1,263 | +10 | +0.8% | 52,800 |
| 2024/03/07 | 1,247 | 1,257 | 1,238 | 1,253 | +6 | +0.5% | 30,600 |
| 2024/03/06 | 1,267 | 1,267 | 1,247 | 1,247 | -21 | -1.7% | 28,000 |
| 2024/03/05 | 1,267 | 1,274 | 1,257 | 1,268 | +7 | +0.6% | 43,500 |
| 2024/03/04 | 1,260 | 1,262 | 1,244 | 1,261 | +4 | +0.3% | 40,800 |
| 2024/03/01 | 1,261 | 1,261 | 1,237 | 1,257 | -8 | -0.6% | 55,100 |
| 2024/02/29 | 1,289 | 1,305 | 1,265 | 1,265 | -21 | -1.6% | 61,500 |
| 2024/02/28 | 1,289 | 1,300 | 1,273 | 1,286 | ±0 | ±0% | 252,700 |
| 2024/02/27 | 1,285 | 1,300 | 1,277 | 1,286 | -14 | -1.1% | 449,300 |
| 2024/02/26 | 1,300 | 1,305 | 1,289 | 1,300 | +2 | +0.2% | 144,200 |
| 2024/02/22 | 1,302 | 1,302 | 1,292 | 1,298 | -4 | -0.3% | 86,900 |
| 2024/02/21 | 1,317 | 1,318 | 1,300 | 1,302 | -15 | -1.1% | 52,300 |
| 2024/02/20 | 1,330 | 1,330 | 1,314 | 1,317 | -7 | -0.5% | 36,400 |
| 2024/02/19 | 1,302 | 1,324 | 1,302 | 1,324 | +21 | +1.6% | 48,700 |
| 2024/02/16 | 1,292 | 1,313 | 1,290 | 1,303 | +14 | +1.1% | 55,100 |
| 2024/02/15 | 1,305 | 1,305 | 1,289 | 1,289 | -16 | -1.2% | 62,300 |
| 2024/02/14 | 1,320 | 1,322 | 1,291 | 1,305 | -19 | -1.4% | 50,100 |
| 2024/02/13 | 1,336 | 1,336 | 1,316 | 1,324 | -12 | -0.9% | 53,700 |
| 2024/02/09 | 1,324 | 1,349 | 1,324 | 1,336 | +12 | +0.9% | 29,500 |
| 2024/02/08 | 1,333 | 1,335 | 1,317 | 1,324 | -16 | -1.2% | 42,500 |
| 2024/02/07 | 1,325 | 1,343 | 1,322 | 1,340 | +15 | +1.1% | 41,500 |
| 2024/02/06 | 1,330 | 1,338 | 1,315 | 1,325 | -6 | -0.5% | 66,100 |
| 2024/02/05 | 1,338 | 1,338 | 1,318 | 1,331 | +3 | +0.2% | 57,100 |
| 2024/02/02 | 1,349 | 1,349 | 1,327 | 1,328 | -21 | -1.6% | 42,800 |
| 2024/02/01 | 1,343 | 1,353 | 1,333 | 1,349 | -1 | -0.1% | 44,800 |
| 2024/01/31 | 1,342 | 1,350 | 1,325 | 1,350 | +4 | +0.3% | 45,100 |
| 2024/01/30 | 1,347 | 1,366 | 1,346 | 1,346 | ±0 | ±0% | 112,800 |
| 2024/01/29 | 1,338 | 1,353 | 1,338 | 1,346 | +17 | +1.3% | 22,400 |
251～
300
件表示中 / 3683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 | 113,300円 | +2.8% | +2.3% | 1.24% | 20.15倍 | 2.17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 |
| サックスバーＨ | 82,700円 | +3.0% | +7.3% | 3.63% | 9.79倍 | 0.85倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| ＮＥＷ ＡＲＴ | 140,800円 | +28.0% | +64.7% | 0.65% | 8.74倍 | 2.76倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| チムニー | 123,500円 | +2.2% | -10.1% | 0.81% | 28.36倍 | 4.51倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| グルメ杵屋 | 101,100円 | +13.9% | +214.6% | 0.59% | 52.44倍 | 2.59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 |
市場注目の銘柄
チャート関連のコラム
