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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,289 | 1,305 | 1,265 | 1,265 | -21 | -1.6% | 61,500 |
| 2024/02/28 | 1,289 | 1,300 | 1,273 | 1,286 | ±0 | ±0% | 252,700 |
| 2024/02/27 | 1,285 | 1,300 | 1,277 | 1,286 | -14 | -1.1% | 449,300 |
| 2024/02/26 | 1,300 | 1,305 | 1,289 | 1,300 | +2 | +0.2% | 144,200 |
| 2024/02/22 | 1,302 | 1,302 | 1,292 | 1,298 | -4 | -0.3% | 86,900 |
| 2024/02/21 | 1,317 | 1,318 | 1,300 | 1,302 | -15 | -1.1% | 52,300 |
| 2024/02/20 | 1,330 | 1,330 | 1,314 | 1,317 | -7 | -0.5% | 36,400 |
| 2024/02/19 | 1,302 | 1,324 | 1,302 | 1,324 | +21 | +1.6% | 48,700 |
| 2024/02/16 | 1,292 | 1,313 | 1,290 | 1,303 | +14 | +1.1% | 55,100 |
| 2024/02/15 | 1,305 | 1,305 | 1,289 | 1,289 | -16 | -1.2% | 62,300 |
| 2024/02/14 | 1,320 | 1,322 | 1,291 | 1,305 | -19 | -1.4% | 50,100 |
| 2024/02/13 | 1,336 | 1,336 | 1,316 | 1,324 | -12 | -0.9% | 53,700 |
| 2024/02/09 | 1,324 | 1,349 | 1,324 | 1,336 | +12 | +0.9% | 29,500 |
| 2024/02/08 | 1,333 | 1,335 | 1,317 | 1,324 | -16 | -1.2% | 42,500 |
| 2024/02/07 | 1,325 | 1,343 | 1,322 | 1,340 | +15 | +1.1% | 41,500 |
| 2024/02/06 | 1,330 | 1,338 | 1,315 | 1,325 | -6 | -0.5% | 66,100 |
| 2024/02/05 | 1,338 | 1,338 | 1,318 | 1,331 | +3 | +0.2% | 57,100 |
| 2024/02/02 | 1,349 | 1,349 | 1,327 | 1,328 | -21 | -1.6% | 42,800 |
| 2024/02/01 | 1,343 | 1,353 | 1,333 | 1,349 | -1 | -0.1% | 44,800 |
| 2024/01/31 | 1,342 | 1,350 | 1,325 | 1,350 | +4 | +0.3% | 45,100 |
| 2024/01/30 | 1,347 | 1,366 | 1,346 | 1,346 | ±0 | ±0% | 112,800 |
| 2024/01/29 | 1,338 | 1,353 | 1,338 | 1,346 | +17 | +1.3% | 22,400 |
| 2024/01/26 | 1,321 | 1,338 | 1,317 | 1,329 | +12 | +0.9% | 33,800 |
| 2024/01/25 | 1,305 | 1,322 | 1,300 | 1,317 | +17 | +1.3% | 27,900 |
| 2024/01/24 | 1,320 | 1,325 | 1,300 | 1,300 | -17 | -1.3% | 33,400 |
| 2024/01/23 | 1,344 | 1,344 | 1,317 | 1,317 | -28 | -2.1% | 35,000 |
| 2024/01/22 | 1,351 | 1,357 | 1,337 | 1,345 | -6 | -0.4% | 30,400 |
| 2024/01/19 | 1,355 | 1,369 | 1,344 | 1,351 | +9 | +0.7% | 43,300 |
| 2024/01/18 | 1,331 | 1,342 | 1,319 | 1,342 | +7 | +0.5% | 38,800 |
| 2024/01/17 | 1,318 | 1,348 | 1,310 | 1,335 | +17 | +1.3% | 43,700 |
| 2024/01/16 | 1,331 | 1,375 | 1,318 | 1,318 | +17 | +1.3% | 100,600 |
| 2024/01/15 | 1,300 | 1,309 | 1,283 | 1,301 | +3 | +0.2% | 56,900 |
| 2024/01/12 | 1,289 | 1,305 | 1,278 | 1,298 | +28 | +2.2% | 73,200 |
| 2024/01/11 | 1,273 | 1,279 | 1,264 | 1,270 | -8 | -0.6% | 33,000 |
| 2024/01/10 | 1,255 | 1,281 | 1,248 | 1,278 | +23 | +1.8% | 42,300 |
| 2024/01/09 | 1,258 | 1,263 | 1,248 | 1,255 | +11 | +0.9% | 35,600 |
| 2024/01/05 | 1,267 | 1,267 | 1,242 | 1,244 | -10 | -0.8% | 35,600 |
| 2024/01/04 | 1,238 | 1,255 | 1,220 | 1,254 | +20 | +1.6% | 39,600 |
| 2023/12/29 | 1,218 | 1,235 | 1,218 | 1,234 | +12 | +1% | 26,000 |
| 2023/12/28 | 1,200 | 1,223 | 1,199 | 1,222 | +18 | +1.5% | 24,700 |
| 2023/12/27 | 1,199 | 1,204 | 1,186 | 1,204 | +4 | +0.3% | 37,300 |
| 2023/12/26 | 1,197 | 1,206 | 1,196 | 1,200 | +4 | +0.3% | 18,600 |
| 2023/12/25 | 1,200 | 1,204 | 1,195 | 1,196 | -4 | -0.3% | 10,800 |
| 2023/12/22 | 1,194 | 1,206 | 1,194 | 1,200 | +6 | +0.5% | 15,000 |
| 2023/12/21 | 1,190 | 1,195 | 1,188 | 1,194 | -5 | -0.4% | 14,100 |
| 2023/12/20 | 1,204 | 1,212 | 1,192 | 1,199 | -5 | -0.4% | 14,700 |
| 2023/12/19 | 1,198 | 1,211 | 1,196 | 1,204 | +5 | +0.4% | 14,000 |
| 2023/12/18 | 1,182 | 1,199 | 1,178 | 1,199 | +10 | +0.8% | 17,400 |
| 2023/12/15 | 1,205 | 1,206 | 1,189 | 1,189 | -18 | -1.5% | 24,200 |
| 2023/12/14 | 1,223 | 1,225 | 1,203 | 1,207 | -13 | -1.1% | 18,400 |
51～
100
件表示中 / 3455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 | 122,200円 | +12.3% | - | 0.98% | 23.53倍 | 2.56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 |
| ＢＥＥＮＯＳ | 209,700円 | -24.6% | -55.6% | 1.29% | 16.32倍 | 1.96倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| ハードオフ | 189,900円 | +8.8% | +9.7% | 4.00% | 12.45倍 | 1.56倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| ＭｒＭａｘＨＤ | 64,600円 | +1.9% | +10.0% | 3.10% | 9.76倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| チムニー | 128,600円 | +26.5% | - | 0.00% | 27.57倍 | 5.74倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
市場注目の銘柄
チャート関連のコラム
