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 |
---|---|---|---|---|---|---|---|
2011/02/24 | 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 |
2011/01/04 | 1,018 | 1,030 | 1,018 | 1,026 | +10 | +1% | 5,800 |
2010/12/30 | 1,014 | 1,023 | 1,007 | 1,016 | +2 | +0.2% | 6,200 |
2010/12/29 | 1,015 | 1,015 | 1,010 | 1,014 | +6 | +0.6% | 2,900 |
2010/12/28 | 1,003 | 1,014 | 1,003 | 1,008 | +5 | +0.5% | 4,300 |
2010/12/27 | 1,001 | 1,005 | 1,000 | 1,003 | +1 | +0.1% | 6,800 |
2010/12/24 | 1,003 | 1,010 | 1,000 | 1,002 | -10 | -1% | 10,400 |
2010/12/22 | 1,010 | 1,014 | 1,003 | 1,012 | +2 | +0.2% | 4,500 |
2010/12/21 | 1,016 | 1,025 | 1,004 | 1,010 | -6 | -0.6% | 7,600 |
2010/12/20 | 1,023 | 1,027 | 1,015 | 1,016 | -9 | -0.9% | 24,500 |
2010/12/17 | 1,020 | 1,025 | 1,015 | 1,025 | +11 | +1.1% | 18,300 |
2010/12/16 | 1,011 | 1,018 | 1,009 | 1,014 | +4 | +0.4% | 14,200 |
2010/12/15 | 1,007 | 1,010 | 999 | 1,010 | +7 | +0.7% | 9,600 |
2010/12/14 | 1,005 | 1,005 | 999 | 1,003 | -1 | -0.1% | 6,400 |
2010/12/13 | 1,001 | 1,004 | 997 | 1,004 | +4 | +0.4% | 7,700 |
2010/12/10 | 1,004 | 1,004 | 999 | 1,000 | ±0 | ±0% | 28,300 |
3351~
3400
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 | 103,600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% | 108.08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% | 78.56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% | 37.75倍 | 7.21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