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 |
---|---|---|---|---|---|---|---|
2010/08/05 | 1,064 | 1,064 | 1,057 | 1,064 | +14 | +1.3% | 3,800 |
2010/08/04 | 1,061 | 1,064 | 1,050 | 1,050 | -15 | -1.4% | 8,600 |
2010/08/03 | 1,060 | 1,074 | 1,060 | 1,065 | +8 | +0.8% | 5,000 |
2010/08/02 | 1,061 | 1,068 | 1,056 | 1,057 | -7 | -0.7% | 8,000 |
2010/07/30 | 1,082 | 1,082 | 1,062 | 1,064 | -18 | -1.7% | 8,600 |
2010/07/29 | 1,095 | 1,095 | 1,077 | 1,082 | -5 | -0.5% | 5,400 |
2010/07/28 | 1,073 | 1,087 | 1,073 | 1,087 | +16 | +1.5% | 3,600 |
2010/07/27 | 1,061 | 1,071 | 1,061 | 1,071 | +10 | +0.9% | 4,700 |
2010/07/26 | 1,067 | 1,067 | 1,057 | 1,061 | +3 | +0.3% | 3,000 |
2010/07/23 | 1,068 | 1,070 | 1,057 | 1,058 | -10 | -0.9% | 8,000 |
2010/07/22 | 1,059 | 1,072 | 1,058 | 1,068 | +10 | +0.9% | 6,200 |
2010/07/21 | 1,078 | 1,078 | 1,058 | 1,058 | -15 | -1.4% | 6,000 |
2010/07/20 | 1,070 | 1,079 | 1,068 | 1,073 | -6 | -0.6% | 18,400 |
2010/07/16 | 1,078 | 1,079 | 1,069 | 1,079 | +8 | +0.7% | 9,500 |
2010/07/15 | 1,080 | 1,080 | 1,071 | 1,071 | -9 | -0.8% | 8,200 |
2010/07/14 | 1,075 | 1,080 | 1,065 | 1,080 | +17 | +1.6% | 8,900 |
2010/07/13 | 1,073 | 1,073 | 1,063 | 1,063 | +4 | +0.4% | 6,800 |
2010/07/12 | 1,075 | 1,080 | 1,059 | 1,059 | ±0 | ±0% | 8,700 |
2010/07/09 | 1,051 | 1,060 | 1,050 | 1,059 | +7 | +0.7% | 7,400 |
2010/07/08 | 1,058 | 1,058 | 1,045 | 1,052 | +2 | +0.2% | 5,700 |
2010/07/07 | 1,050 | 1,055 | 1,037 | 1,050 | -4 | -0.4% | 8,500 |
2010/07/06 | 1,036 | 1,055 | 1,036 | 1,054 | +21 | +2% | 3,800 |
2010/07/05 | 1,040 | 1,040 | 1,032 | 1,033 | ±0 | ±0% | 4,300 |
2010/07/02 | 1,060 | 1,060 | 1,030 | 1,033 | ±0 | ±0% | 6,000 |
2010/07/01 | 1,040 | 1,042 | 1,030 | 1,033 | -5 | -0.5% | 4,100 |
2010/06/30 | 1,055 | 1,060 | 1,038 | 1,038 | -22 | -2.1% | 10,100 |
2010/06/29 | 1,063 | 1,075 | 1,057 | 1,060 | +3 | +0.3% | 6,500 |
2010/06/28 | 1,070 | 1,070 | 1,055 | 1,057 | ±0 | ±0% | 3,400 |
2010/06/25 | 1,064 | 1,079 | 1,056 | 1,057 | -10 | -0.9% | 4,000 |
2010/06/24 | 1,064 | 1,079 | 1,064 | 1,067 | +3 | +0.3% | 1,500 |
2010/06/23 | 1,061 | 1,080 | 1,060 | 1,064 | -14 | -1.3% | 4,300 |
2010/06/22 | 1,065 | 1,079 | 1,054 | 1,078 | +13 | +1.2% | 5,100 |
2010/06/21 | 1,083 | 1,083 | 1,030 | 1,065 | +30 | +2.9% | 24,000 |
2010/06/18 | 1,027 | 1,035 | 1,023 | 1,035 | +14 | +1.4% | 10,300 |
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 |
3501~
3550
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