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 |
---|---|---|---|---|---|---|---|
2012/10/09 | 1,015 | 1,017 | 1,006 | 1,007 | -4 | -0.4% | 6,500 |
2012/10/05 | 1,028 | 1,028 | 1,007 | 1,011 | -11 | -1.1% | 13,400 |
2012/10/04 | 1,008 | 1,022 | 1,006 | 1,022 | +17 | +1.7% | 9,300 |
2012/10/03 | 1,005 | 1,005 | 1,000 | 1,005 | +3 | +0.3% | 7,100 |
2012/10/02 | 1,003 | 1,006 | 1,002 | 1,002 | -1 | -0.1% | 3,600 |
2012/10/01 | 1,009 | 1,009 | 999 | 1,003 | -5 | -0.5% | 9,600 |
2012/09/28 | 1,011 | 1,011 | 1,002 | 1,008 | -2 | -0.2% | 7,500 |
2012/09/27 | 1,009 | 1,012 | 1,001 | 1,010 | ±0 | ±0% | 7,200 |
2012/09/26 | 1,009 | 1,017 | 1,001 | 1,010 | ±0 | ±0% | 10,400 |
2012/09/25 | 1,004 | 1,010 | 1,002 | 1,010 | +5 | +0.5% | 9,500 |
2012/09/24 | 1,010 | 1,010 | 1,003 | 1,005 | +4 | +0.4% | 4,700 |
2012/09/21 | 1,010 | 1,010 | 1,001 | 1,001 | -6 | -0.6% | 6,400 |
2012/09/20 | 1,004 | 1,009 | 1,004 | 1,007 | +1 | +0.1% | 5,100 |
2012/09/19 | 1,002 | 1,011 | 1,001 | 1,006 | +2 | +0.2% | 8,100 |
2012/09/18 | 1,003 | 1,007 | 1,002 | 1,004 | -5 | -0.5% | 8,000 |
2012/09/14 | 1,005 | 1,015 | 1,005 | 1,009 | +5 | +0.5% | 14,600 |
2012/09/13 | 1,002 | 1,004 | 1,002 | 1,004 | -2 | -0.2% | 3,100 |
2012/09/12 | 1,004 | 1,010 | 1,004 | 1,006 | +2 | +0.2% | 3,300 |
2012/09/11 | 1,001 | 1,010 | 1,000 | 1,004 | -1 | -0.1% | 6,800 |
2012/09/10 | 1,010 | 1,012 | 1,002 | 1,005 | -10 | -1% | 8,500 |
2012/09/07 | 1,014 | 1,018 | 1,011 | 1,015 | -1 | -0.1% | 8,000 |
2012/09/06 | 1,016 | 1,017 | 1,008 | 1,016 | ±0 | ±0% | 6,100 |
2012/09/05 | 1,030 | 1,030 | 1,014 | 1,016 | -4 | -0.4% | 14,900 |
2012/09/04 | 1,018 | 1,021 | 1,009 | 1,020 | +9 | +0.9% | 18,700 |
2012/09/03 | 1,016 | 1,020 | 1,011 | 1,011 | -9 | -0.9% | 13,400 |
2012/08/31 | 1,013 | 1,020 | 1,007 | 1,020 | +5 | +0.5% | 17,600 |
2012/08/30 | 1,006 | 1,015 | 1,006 | 1,015 | +9 | +0.9% | 14,400 |
2012/08/29 | 1,016 | 1,016 | 1,000 | 1,006 | -22 | -2.1% | 134,900 |
2012/08/28 | 1,044 | 1,044 | 1,028 | 1,028 | -15 | -1.4% | 76,300 |
2012/08/27 | 1,050 | 1,052 | 1,042 | 1,043 | -7 | -0.7% | 30,300 |
2012/08/24 | 1,052 | 1,053 | 1,050 | 1,050 | -4 | -0.4% | 20,200 |
2012/08/23 | 1,053 | 1,054 | 1,053 | 1,054 | +1 | +0.1% | 8,500 |
2012/08/22 | 1,054 | 1,054 | 1,051 | 1,053 | -1 | -0.1% | 6,300 |
2012/08/21 | 1,053 | 1,054 | 1,050 | 1,054 | +1 | +0.1% | 10,900 |
2012/08/20 | 1,054 | 1,055 | 1,053 | 1,053 | +1 | +0.1% | 20,200 |
2012/08/17 | 1,055 | 1,055 | 1,048 | 1,052 | -4 | -0.4% | 24,600 |
2012/08/16 | 1,050 | 1,056 | 1,050 | 1,056 | +2 | +0.2% | 18,300 |
2012/08/15 | 1,052 | 1,055 | 1,052 | 1,054 | ±0 | ±0% | 11,000 |
2012/08/14 | 1,049 | 1,054 | 1,048 | 1,054 | +7 | +0.7% | 9,300 |
2012/08/13 | 1,042 | 1,049 | 1,042 | 1,047 | -2 | -0.2% | 7,600 |
2012/08/10 | 1,048 | 1,049 | 1,045 | 1,049 | +1 | +0.1% | 9,200 |
2012/08/09 | 1,050 | 1,050 | 1,040 | 1,048 | ±0 | ±0% | 9,400 |
2012/08/08 | 1,049 | 1,050 | 1,040 | 1,048 | ±0 | ±0% | 11,300 |
2012/08/07 | 1,048 | 1,050 | 1,045 | 1,048 | ±0 | ±0% | 7,100 |
2012/08/06 | 1,065 | 1,065 | 1,045 | 1,048 | +3 | +0.3% | 14,200 |
2012/08/03 | 1,042 | 1,046 | 1,040 | 1,045 | +1 | +0.1% | 7,100 |
2012/08/02 | 1,043 | 1,047 | 1,038 | 1,044 | +2 | +0.2% | 7,000 |
2012/08/01 | 1,043 | 1,044 | 1,042 | 1,042 | -2 | -0.2% | 5,000 |
2012/07/31 | 1,046 | 1,048 | 1,043 | 1,044 | ±0 | ±0% | 7,200 |
2012/07/30 | 1,047 | 1,048 | 1,036 | 1,044 | +9 | +0.9% | 7,900 |
2951~
3000
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