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 |
---|---|---|---|---|---|---|---|
2010/07/14 | 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 |
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 |
3501~
3550
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 | 103,800円 | +1.9% | +14.4% | 1.35% | 20.28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 |
銚子丸 | 163,500円 | -17.0% | - | 0.98% | 43.18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 | 101,800円 | +6.9% | +61.1% | 0.59% | 108.30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 | 388,500円 | +40.5% | - | 0.00% | 37.80倍 | 7.22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