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 |
---|---|---|---|---|---|---|---|
2023/09/01 | 1,130 | 1,133 | 1,117 | 1,133 | -2 | -0.2% | 69,500 |
2023/08/31 | 1,118 | 1,136 | 1,118 | 1,135 | +18 | +1.6% | 97,100 |
2023/08/30 | 1,116 | 1,119 | 1,095 | 1,117 | -2 | -0.2% | 250,400 |
2023/08/29 | 1,115 | 1,129 | 1,112 | 1,119 | ±0 | ±0% | 455,500 |
2023/08/28 | 1,121 | 1,124 | 1,116 | 1,119 | -4 | -0.4% | 165,000 |
2023/08/25 | 1,124 | 1,129 | 1,121 | 1,123 | -1 | -0.1% | 81,600 |
2023/08/24 | 1,125 | 1,129 | 1,122 | 1,124 | +2 | +0.2% | 79,500 |
2023/08/23 | 1,127 | 1,127 | 1,119 | 1,122 | -4 | -0.4% | 67,200 |
2023/08/22 | 1,127 | 1,127 | 1,120 | 1,126 | -1 | -0.1% | 64,700 |
2023/08/21 | 1,128 | 1,135 | 1,124 | 1,127 | +1 | +0.1% | 51,700 |
2023/08/18 | 1,127 | 1,133 | 1,122 | 1,126 | -10 | -0.9% | 51,100 |
2023/08/17 | 1,146 | 1,148 | 1,128 | 1,136 | -8 | -0.7% | 54,800 |
2023/08/16 | 1,141 | 1,150 | 1,134 | 1,144 | +1 | +0.1% | 43,300 |
2023/08/15 | 1,159 | 1,159 | 1,143 | 1,143 | -11 | -1% | 56,700 |
2023/08/14 | 1,156 | 1,158 | 1,152 | 1,154 | -2 | -0.2% | 35,500 |
2023/08/10 | 1,154 | 1,157 | 1,149 | 1,156 | +7 | +0.6% | 23,500 |
2023/08/09 | 1,148 | 1,149 | 1,141 | 1,149 | -3 | -0.3% | 21,800 |
2023/08/08 | 1,154 | 1,158 | 1,151 | 1,152 | ±0 | ±0% | 17,500 |
2023/08/07 | 1,140 | 1,152 | 1,138 | 1,152 | +13 | +1.1% | 31,400 |
2023/08/04 | 1,130 | 1,143 | 1,130 | 1,139 | +9 | +0.8% | 16,400 |
2023/08/03 | 1,137 | 1,140 | 1,128 | 1,130 | -14 | -1.2% | 34,500 |
2023/08/02 | 1,151 | 1,153 | 1,142 | 1,144 | -10 | -0.9% | 24,900 |
2023/08/01 | 1,159 | 1,163 | 1,154 | 1,154 | -5 | -0.4% | 26,000 |
2023/07/31 | 1,168 | 1,168 | 1,152 | 1,159 | -1 | -0.1% | 36,000 |
2023/07/28 | 1,158 | 1,160 | 1,138 | 1,160 | ±0 | ±0% | 147,500 |
2023/07/27 | 1,148 | 1,164 | 1,148 | 1,160 | +12 | +1% | 31,200 |
2023/07/26 | 1,147 | 1,153 | 1,140 | 1,148 | +7 | +0.6% | 18,600 |
2023/07/25 | 1,137 | 1,148 | 1,134 | 1,141 | +5 | +0.4% | 26,500 |
2023/07/24 | 1,142 | 1,165 | 1,134 | 1,136 | +5 | +0.4% | 61,100 |
2023/07/21 | 1,115 | 1,132 | 1,114 | 1,131 | +13 | +1.2% | 43,800 |
2023/07/20 | 1,111 | 1,132 | 1,111 | 1,118 | +7 | +0.6% | 41,000 |
2023/07/19 | 1,117 | 1,117 | 1,092 | 1,111 | -15 | -1.3% | 112,700 |
2023/07/18 | 1,140 | 1,140 | 1,117 | 1,126 | -9 | -0.8% | 77,700 |
2023/07/14 | 1,123 | 1,136 | 1,118 | 1,135 | +12 | +1.1% | 29,200 |
2023/07/13 | 1,131 | 1,134 | 1,118 | 1,123 | -7 | -0.6% | 29,500 |
2023/07/12 | 1,124 | 1,136 | 1,118 | 1,130 | +5 | +0.4% | 36,700 |
2023/07/11 | 1,145 | 1,148 | 1,125 | 1,125 | -29 | -2.5% | 58,700 |
2023/07/10 | 1,150 | 1,160 | 1,147 | 1,154 | +2 | +0.2% | 39,500 |
2023/07/07 | 1,157 | 1,164 | 1,151 | 1,152 | -5 | -0.4% | 27,400 |
2023/07/06 | 1,155 | 1,161 | 1,146 | 1,157 | ±0 | ±0% | 23,600 |
2023/07/05 | 1,168 | 1,170 | 1,155 | 1,157 | -12 | -1% | 29,100 |
2023/07/04 | 1,164 | 1,171 | 1,159 | 1,169 | +1 | +0.1% | 20,900 |
2023/07/03 | 1,157 | 1,172 | 1,154 | 1,168 | +17 | +1.5% | 34,000 |
2023/06/30 | 1,149 | 1,157 | 1,145 | 1,151 | +4 | +0.3% | 23,400 |
2023/06/29 | 1,149 | 1,150 | 1,138 | 1,147 | +2 | +0.2% | 22,600 |
2023/06/28 | 1,136 | 1,147 | 1,133 | 1,145 | +12 | +1.1% | 27,500 |
2023/06/27 | 1,126 | 1,133 | 1,115 | 1,133 | +5 | +0.4% | 15,700 |
2023/06/26 | 1,120 | 1,129 | 1,113 | 1,128 | +10 | +0.9% | 17,200 |
2023/06/23 | 1,127 | 1,128 | 1,115 | 1,118 | -1 | -0.1% | 18,500 |
2023/06/22 | 1,122 | 1,133 | 1,117 | 1,119 | -11 | -1% | 22,100 |
301~
350
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 | 2.32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% | 40.02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 | 3.47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