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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 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 |
2023/06/21 | 1,122 | 1,133 | 1,122 | 1,130 | +6 | +0.5% | 22,000 |
2023/06/20 | 1,115 | 1,124 | 1,114 | 1,124 | +2 | +0.2% | 25,500 |
2023/06/19 | 1,130 | 1,136 | 1,113 | 1,122 | -4 | -0.4% | 34,800 |
2023/06/16 | 1,126 | 1,136 | 1,118 | 1,126 | +11 | +1% | 41,200 |
2023/06/15 | 1,124 | 1,125 | 1,115 | 1,115 | -9 | -0.8% | 18,800 |
2023/06/14 | 1,117 | 1,124 | 1,111 | 1,124 | +17 | +1.5% | 15,600 |
2023/06/13 | 1,115 | 1,119 | 1,106 | 1,107 | -2 | -0.2% | 23,000 |
2023/06/12 | 1,110 | 1,113 | 1,105 | 1,109 | +8 | +0.7% | 17,800 |
2023/06/09 | 1,098 | 1,105 | 1,096 | 1,101 | +9 | +0.8% | 22,900 |
2023/06/08 | 1,093 | 1,108 | 1,089 | 1,092 | -12 | -1.1% | 24,400 |
2023/06/07 | 1,115 | 1,119 | 1,101 | 1,104 | -5 | -0.5% | 28,600 |
2023/06/06 | 1,105 | 1,115 | 1,103 | 1,109 | -1 | -0.1% | 14,800 |
2023/06/05 | 1,100 | 1,112 | 1,100 | 1,110 | +14 | +1.3% | 22,800 |
2023/06/02 | 1,083 | 1,098 | 1,079 | 1,096 | +17 | +1.6% | 25,600 |
2023/06/01 | 1,079 | 1,088 | 1,075 | 1,079 | -3 | -0.3% | 22,200 |
301~
350
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 | 103,700円 | +1.9% | +14.4% | 1.35% | 20.26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 | 163,700円 | -17.0% | - | 0.98% | 43.24倍 | 2.42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 | 101,700円 | +6.9% | +61.1% | 0.59% | 108.19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 | 125,000円 | -3.0% | - | 0.00% | 78.62倍 | 11.57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 | 392,500円 | +40.5% | - | 0.00% | 38.19倍 | 7.30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