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 |
---|---|---|---|---|---|---|---|
2011/03/17 | 840 | 843 | 815 | 831 | +1 | +0.1% | 16,200 |
2011/03/16 | 751 | 830 | 751 | 830 | +63 | +8.2% | 24,800 |
2011/03/15 | 896 | 896 | 745 | 767 | -128 | -14.3% | 35,200 |
2011/03/14 | 870 | 946 | 870 | 895 | -80 | -8.2% | 22,500 |
2011/03/11 | 980 | 988 | 975 | 975 | -13 | -1.3% | 38,500 |
2011/03/10 | 998 | 1,000 | 988 | 988 | -11 | -1.1% | 22,700 |
2011/03/09 | 995 | 1,004 | 995 | 999 | +6 | +0.6% | 9,900 |
2011/03/08 | 996 | 1,002 | 992 | 993 | -3 | -0.3% | 13,500 |
2011/03/07 | 1,002 | 1,002 | 996 | 996 | -5 | -0.5% | 15,000 |
2011/03/04 | 1,002 | 1,006 | 1,000 | 1,001 | ±0 | ±0% | 12,000 |
2011/03/03 | 1,009 | 1,012 | 1,001 | 1,001 | -7 | -0.7% | 14,200 |
2011/03/02 | 1,010 | 1,020 | 1,008 | 1,008 | -4 | -0.4% | 15,400 |
2011/03/01 | 1,010 | 1,019 | 1,009 | 1,012 | -3 | -0.3% | 9,700 |
2011/02/28 | 1,021 | 1,022 | 1,011 | 1,015 | -6 | -0.6% | 14,000 |
2011/02/25 | 1,040 | 1,042 | 1,011 | 1,021 | -19 | -1.8% | 13,600 |
2011/02/24 | 1,056 | 1,060 | 1,038 | 1,040 | -86 | -7.6% | 37,900 |
2011/02/23 | 1,126 | 1,129 | 1,122 | 1,126 | -1 | -0.1% | 23,300 |
2011/02/22 | 1,130 | 1,130 | 1,120 | 1,127 | +1 | +0.1% | 9,700 |
2011/02/21 | 1,120 | 1,127 | 1,120 | 1,126 | -3 | -0.3% | 25,000 |
2011/02/18 | 1,133 | 1,134 | 1,129 | 1,129 | -1 | -0.1% | 13,400 |
2011/02/17 | 1,130 | 1,130 | 1,127 | 1,130 | +2 | +0.2% | 12,500 |
2011/02/16 | 1,135 | 1,135 | 1,128 | 1,128 | -7 | -0.6% | 8,900 |
2011/02/15 | 1,140 | 1,140 | 1,130 | 1,135 | -4 | -0.4% | 9,700 |
2011/02/14 | 1,140 | 1,140 | 1,136 | 1,139 | ±0 | ±0% | 4,900 |
2011/02/10 | 1,140 | 1,143 | 1,136 | 1,139 | -4 | -0.3% | 10,200 |
2011/02/09 | 1,142 | 1,143 | 1,140 | 1,143 | +4 | +0.4% | 8,300 |
2011/02/08 | 1,137 | 1,141 | 1,137 | 1,139 | -2 | -0.2% | 7,900 |
2011/02/07 | 1,140 | 1,141 | 1,136 | 1,141 | +2 | +0.2% | 7,900 |
2011/02/04 | 1,123 | 1,139 | 1,123 | 1,139 | +12 | +1.1% | 5,200 |
2011/02/03 | 1,123 | 1,132 | 1,119 | 1,127 | +4 | +0.4% | 5,700 |
2011/02/02 | 1,122 | 1,131 | 1,115 | 1,123 | +3 | +0.3% | 7,600 |
2011/02/01 | 1,126 | 1,129 | 1,110 | 1,120 | -5 | -0.4% | 6,600 |
2011/01/31 | 1,134 | 1,145 | 1,121 | 1,125 | -9 | -0.8% | 7,100 |
2011/01/28 | 1,145 | 1,145 | 1,134 | 1,134 | -13 | -1.1% | 7,700 |
2011/01/27 | 1,145 | 1,149 | 1,145 | 1,147 | +3 | +0.3% | 4,200 |
2011/01/26 | 1,143 | 1,149 | 1,141 | 1,144 | +4 | +0.4% | 7,800 |
2011/01/25 | 1,144 | 1,148 | 1,133 | 1,140 | +6 | +0.5% | 10,900 |
2011/01/24 | 1,117 | 1,134 | 1,112 | 1,134 | +24 | +2.2% | 10,100 |
2011/01/21 | 1,144 | 1,144 | 1,108 | 1,110 | -34 | -3% | 11,600 |
2011/01/20 | 1,148 | 1,148 | 1,132 | 1,144 | -5 | -0.4% | 19,600 |
2011/01/19 | 1,135 | 1,149 | 1,128 | 1,149 | +27 | +2.4% | 13,000 |
2011/01/18 | 1,120 | 1,125 | 1,107 | 1,122 | +19 | +1.7% | 7,400 |
2011/01/17 | 1,099 | 1,110 | 1,099 | 1,103 | +6 | +0.5% | 7,000 |
2011/01/14 | 1,093 | 1,107 | 1,093 | 1,097 | ±0 | ±0% | 11,500 |
2011/01/13 | 1,094 | 1,100 | 1,082 | 1,097 | +27 | +2.5% | 11,800 |
2011/01/12 | 1,070 | 1,076 | 1,070 | 1,070 | +13 | +1.2% | 8,100 |
2011/01/11 | 1,060 | 1,060 | 1,050 | 1,057 | +4 | +0.4% | 11,900 |
2011/01/07 | 1,047 | 1,053 | 1,046 | 1,053 | +8 | +0.8% | 7,700 |
2011/01/06 | 1,038 | 1,045 | 1,038 | 1,045 | +13 | +1.3% | 3,800 |
2011/01/05 | 1,038 | 1,038 | 1,029 | 1,032 | +6 | +0.6% | 5,700 |
3351~
3400
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 | 2.33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% | 40.01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 | 3.48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