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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 1,100 | 1,100 | 1,082 | 1,082 | -25 | -2.3% | 32,400 |
2023/05/30 | 1,103 | 1,108 | 1,092 | 1,107 | +4 | +0.4% | 19,500 |
2023/05/29 | 1,103 | 1,114 | 1,102 | 1,103 | +3 | +0.3% | 23,900 |
2023/05/26 | 1,098 | 1,111 | 1,098 | 1,100 | -1 | -0.1% | 18,500 |
2023/05/25 | 1,095 | 1,104 | 1,094 | 1,101 | -2 | -0.2% | 22,700 |
2023/05/24 | 1,097 | 1,107 | 1,097 | 1,103 | -1 | -0.1% | 24,900 |
2023/05/23 | 1,130 | 1,130 | 1,097 | 1,104 | -19 | -1.7% | 40,000 |
2023/05/22 | 1,113 | 1,128 | 1,111 | 1,123 | +8 | +0.7% | 22,500 |
2023/05/19 | 1,126 | 1,131 | 1,115 | 1,115 | -13 | -1.2% | 18,300 |
2023/05/18 | 1,142 | 1,142 | 1,124 | 1,128 | -2 | -0.2% | 24,100 |
2023/05/17 | 1,140 | 1,140 | 1,125 | 1,130 | -11 | -1% | 28,300 |
2023/05/16 | 1,150 | 1,155 | 1,141 | 1,141 | -11 | -1% | 24,800 |
2023/05/15 | 1,173 | 1,177 | 1,150 | 1,152 | -27 | -2.3% | 31,500 |
2023/05/12 | 1,180 | 1,186 | 1,175 | 1,179 | -5 | -0.4% | 28,500 |
2023/05/11 | 1,177 | 1,188 | 1,176 | 1,184 | +9 | +0.8% | 24,100 |
2023/05/10 | 1,196 | 1,197 | 1,168 | 1,175 | -15 | -1.3% | 42,600 |
2023/05/09 | 1,177 | 1,190 | 1,173 | 1,190 | +12 | +1% | 38,900 |
2023/05/08 | 1,170 | 1,178 | 1,159 | 1,178 | +8 | +0.7% | 43,500 |
2023/05/02 | 1,149 | 1,170 | 1,143 | 1,170 | +19 | +1.7% | 41,000 |
2023/05/01 | 1,159 | 1,160 | 1,137 | 1,151 | -3 | -0.3% | 39,000 |
2023/04/28 | 1,144 | 1,154 | 1,135 | 1,154 | +15 | +1.3% | 60,700 |
2023/04/27 | 1,108 | 1,139 | 1,103 | 1,139 | +31 | +2.8% | 177,200 |
2023/04/26 | 1,107 | 1,117 | 1,098 | 1,108 | ±0 | ±0% | 43,100 |
2023/04/25 | 1,092 | 1,112 | 1,092 | 1,108 | +18 | +1.7% | 64,600 |
2023/04/24 | 1,082 | 1,092 | 1,081 | 1,090 | +10 | +0.9% | 47,300 |
2023/04/21 | 1,075 | 1,082 | 1,067 | 1,080 | +1 | +0.1% | 30,200 |
2023/04/20 | 1,075 | 1,084 | 1,068 | 1,079 | -3 | -0.3% | 31,100 |
2023/04/19 | 1,082 | 1,082 | 1,066 | 1,082 | ±0 | ±0% | 36,500 |
2023/04/18 | 1,057 | 1,082 | 1,052 | 1,082 | +24 | +2.3% | 65,600 |
2023/04/17 | 1,040 | 1,058 | 1,030 | 1,058 | +11 | +1.1% | 65,600 |
2023/04/14 | 1,045 | 1,052 | 1,039 | 1,047 | +5 | +0.5% | 59,900 |
2023/04/13 | 1,035 | 1,042 | 1,029 | 1,042 | +8 | +0.8% | 43,500 |
2023/04/12 | 1,022 | 1,035 | 1,022 | 1,034 | +6 | +0.6% | 37,500 |
2023/04/11 | 1,018 | 1,028 | 1,018 | 1,028 | +8 | +0.8% | 26,900 |
2023/04/10 | 1,012 | 1,021 | 1,011 | 1,020 | +8 | +0.8% | 27,800 |
2023/04/07 | 1,015 | 1,019 | 1,010 | 1,012 | -5 | -0.5% | 29,000 |
2023/04/06 | 1,016 | 1,020 | 1,011 | 1,017 | ±0 | ±0% | 29,000 |
2023/04/05 | 1,019 | 1,021 | 1,013 | 1,017 | -6 | -0.6% | 31,600 |
2023/04/04 | 1,024 | 1,026 | 1,020 | 1,023 | +1 | +0.1% | 26,500 |
2023/04/03 | 1,026 | 1,030 | 1,020 | 1,022 | -5 | -0.5% | 21,200 |
2023/03/31 | 1,026 | 1,028 | 1,021 | 1,027 | +1 | +0.1% | 12,200 |
2023/03/30 | 1,023 | 1,027 | 1,012 | 1,026 | +3 | +0.3% | 24,700 |
2023/03/29 | 1,021 | 1,024 | 1,016 | 1,023 | +8 | +0.8% | 45,000 |
2023/03/28 | 1,024 | 1,024 | 1,014 | 1,015 | -5 | -0.5% | 15,900 |
2023/03/27 | 1,019 | 1,025 | 1,019 | 1,020 | +2 | +0.2% | 30,700 |
2023/03/24 | 1,011 | 1,018 | 1,008 | 1,018 | +3 | +0.3% | 19,100 |
2023/03/23 | 1,011 | 1,018 | 1,007 | 1,015 | +5 | +0.5% | 16,500 |
2023/03/22 | 1,009 | 1,014 | 1,008 | 1,010 | +4 | +0.4% | 16,200 |
2023/03/20 | 1,010 | 1,014 | 1,003 | 1,006 | -4 | -0.4% | 25,300 |
2023/03/17 | 1,027 | 1,032 | 1,008 | 1,010 | -15 | -1.5% | 51,500 |
351~
400
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