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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 1,014 | 1,021 | 1,014 | 1,021 | +3 | +0.3% | 4,700 |
2010/06/16 | 1,018 | 1,018 | 1,012 | 1,018 | +11 | +1.1% | 4,800 |
2010/06/15 | 1,009 | 1,014 | 1,006 | 1,007 | +4 | +0.4% | 5,500 |
2010/06/14 | 1,013 | 1,013 | 1,002 | 1,003 | +1 | +0.1% | 7,000 |
2010/06/11 | 1,005 | 1,006 | 1,002 | 1,002 | +1 | +0.1% | 19,400 |
2010/06/10 | 1,023 | 1,023 | 1,001 | 1,001 | -2 | -0.2% | 16,000 |
2010/06/09 | 1,003 | 1,014 | 1,000 | 1,003 | -5 | -0.5% | 17,500 |
2010/06/08 | 1,001 | 1,012 | 1,001 | 1,008 | -7 | -0.7% | 9,200 |
2010/06/07 | 1,049 | 1,049 | 1,013 | 1,015 | -7 | -0.7% | 7,700 |
2010/06/04 | 1,021 | 1,022 | 1,017 | 1,022 | +9 | +0.9% | 5,900 |
2010/06/03 | 1,010 | 1,018 | 1,009 | 1,013 | +4 | +0.4% | 8,400 |
2010/06/02 | 1,020 | 1,025 | 1,008 | 1,009 | -15 | -1.5% | 16,700 |
2010/06/01 | 1,029 | 1,029 | 1,018 | 1,024 | +9 | +0.9% | 4,800 |
2010/05/31 | 1,005 | 1,020 | 1,005 | 1,015 | +12 | +1.2% | 8,500 |
2010/05/28 | 1,016 | 1,016 | 1,003 | 1,003 | -10 | -1% | 16,200 |
2010/05/27 | 1,026 | 1,027 | 1,013 | 1,013 | ±0 | ±0% | 11,300 |
2010/05/26 | 1,070 | 1,071 | 1,012 | 1,013 | -85 | -7.7% | 29,800 |
2010/05/25 | 1,086 | 1,098 | 1,081 | 1,098 | +5 | +0.5% | 10,900 |
2010/05/24 | 1,090 | 1,099 | 1,089 | 1,093 | +3 | +0.3% | 9,800 |
2010/05/21 | 1,105 | 1,105 | 1,090 | 1,090 | -24 | -2.2% | 16,900 |
2010/05/20 | 1,130 | 1,130 | 1,111 | 1,114 | -11 | -1% | 17,700 |
2010/05/19 | 1,125 | 1,129 | 1,111 | 1,125 | +14 | +1.3% | 11,200 |
2010/05/18 | 1,121 | 1,122 | 1,111 | 1,111 | -6 | -0.5% | 9,100 |
2010/05/17 | 1,114 | 1,123 | 1,113 | 1,117 | +3 | +0.3% | 10,100 |
2010/05/14 | 1,112 | 1,117 | 1,110 | 1,114 | +2 | +0.2% | 8,500 |
2010/05/13 | 1,118 | 1,120 | 1,112 | 1,112 | -4 | -0.4% | 6,300 |
2010/05/12 | 1,119 | 1,119 | 1,110 | 1,116 | +4 | +0.4% | 8,100 |
2010/05/11 | 1,115 | 1,120 | 1,111 | 1,112 | -3 | -0.3% | 9,800 |
2010/05/10 | 1,115 | 1,122 | 1,110 | 1,115 | ±0 | ±0% | 15,300 |
2010/05/07 | 1,126 | 1,128 | 1,115 | 1,115 | -15 | -1.3% | 14,900 |
2010/05/06 | 1,132 | 1,136 | 1,127 | 1,130 | -1 | -0.1% | 25,200 |
2010/04/30 | 1,151 | 1,151 | 1,131 | 1,131 | -17 | -1.5% | 22,400 |
2010/04/28 | 1,155 | 1,155 | 1,131 | 1,148 | -7 | -0.6% | 42,800 |
2010/04/27 | 1,153 | 1,157 | 1,150 | 1,155 | +3 | +0.3% | 11,800 |
2010/04/26 | 1,152 | 1,155 | 1,151 | 1,152 | +1 | +0.1% | 28,400 |
2010/04/23 | 1,157 | 1,158 | 1,151 | 1,151 | -6 | -0.5% | 8,300 |
2010/04/22 | 1,158 | 1,159 | 1,150 | 1,157 | -4 | -0.3% | 13,200 |
2010/04/21 | 1,162 | 1,168 | 1,157 | 1,161 | ±0 | ±0% | 12,700 |
2010/04/20 | 1,169 | 1,170 | 1,160 | 1,161 | -8 | -0.7% | 21,200 |
2010/04/19 | 1,166 | 1,169 | 1,165 | 1,169 | -1 | -0.1% | 12,300 |
2010/04/16 | 1,165 | 1,170 | 1,161 | 1,170 | +7 | +0.6% | 8,300 |
2010/04/15 | 1,158 | 1,168 | 1,158 | 1,163 | -6 | -0.5% | 12,100 |
2010/04/14 | 1,159 | 1,169 | 1,159 | 1,169 | +10 | +0.9% | 12,100 |
2010/04/13 | 1,159 | 1,159 | 1,154 | 1,159 | ±0 | ±0% | 9,500 |
2010/04/12 | 1,168 | 1,168 | 1,158 | 1,159 | -3 | -0.3% | 12,800 |
2010/04/09 | 1,153 | 1,162 | 1,153 | 1,162 | +10 | +0.9% | 8,200 |
2010/04/08 | 1,157 | 1,163 | 1,152 | 1,152 | -5 | -0.4% | 10,100 |
2010/04/07 | 1,160 | 1,163 | 1,157 | 1,157 | +1 | +0.1% | 10,100 |
2010/04/06 | 1,163 | 1,163 | 1,156 | 1,156 | -6 | -0.5% | 7,100 |
2010/04/05 | 1,161 | 1,162 | 1,151 | 1,162 | +4 | +0.3% | 9,600 |
3401~
3450
件表示中 / 3452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 | 122,500円 | +12.3% | - | 0.98% | 23.58倍 | 2.56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 |
NEW ART | 165,100円 | -4.5% | -11.0% | 6.06% | 16.91倍 | 3.09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 |
ハードオフ | 188,000円 | +8.8% | +9.7% | 4.04% | 12.32倍 | 1.55倍 |
|
総合リユース業。PC、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やFCで展開 |
MrMaxHD | 64,800円 | +1.9% | +10.0% | 3.09% | 9.79倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向30%目安 |
サックスバーH | 84,000円 | +13.9% | +50.7% | 3.57% | 9.89倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム