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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,225 | 1,252 | 1,223 | 1,246 | +17 | +1.4% | 54,300 |
| 2025/09/12 | 1,222 | 1,229 | 1,212 | 1,229 | +6 | +0.5% | 38,500 |
| 2025/09/11 | 1,223 | 1,227 | 1,215 | 1,223 | -6 | -0.5% | 16,400 |
| 2025/09/10 | 1,213 | 1,242 | 1,208 | 1,229 | +16 | +1.3% | 61,000 |
| 2025/09/09 | 1,220 | 1,228 | 1,210 | 1,213 | -6 | -0.5% | 18,600 |
| 2025/09/08 | 1,210 | 1,224 | 1,208 | 1,219 | +7 | +0.6% | 22,500 |
| 2025/09/05 | 1,220 | 1,233 | 1,212 | 1,212 | -10 | -0.8% | 40,800 |
| 2025/09/04 | 1,219 | 1,228 | 1,214 | 1,222 | -1 | -0.1% | 31,000 |
| 2025/09/03 | 1,205 | 1,224 | 1,205 | 1,223 | +18 | +1.5% | 44,200 |
| 2025/09/02 | 1,196 | 1,222 | 1,196 | 1,205 | +12 | +1% | 46,300 |
| 2025/09/01 | 1,188 | 1,199 | 1,181 | 1,193 | +1 | +0.1% | 36,100 |
| 2025/08/29 | 1,220 | 1,220 | 1,192 | 1,192 | -33 | -2.7% | 44,500 |
| 2025/08/28 | 1,234 | 1,239 | 1,221 | 1,225 | -25 | -2% | 217,900 |
| 2025/08/27 | 1,255 | 1,260 | 1,250 | 1,250 | -5 | -0.4% | 343,200 |
| 2025/08/26 | 1,250 | 1,260 | 1,244 | 1,255 | +5 | +0.4% | 123,400 |
| 2025/08/25 | 1,254 | 1,254 | 1,249 | 1,250 | -4 | -0.3% | 84,200 |
| 2025/08/22 | 1,253 | 1,254 | 1,250 | 1,254 | +1 | +0.1% | 43,400 |
| 2025/08/21 | 1,254 | 1,256 | 1,251 | 1,253 | -4 | -0.3% | 27,900 |
| 2025/08/20 | 1,253 | 1,263 | 1,251 | 1,257 | +4 | +0.3% | 50,200 |
| 2025/08/19 | 1,250 | 1,254 | 1,250 | 1,253 | +7 | +0.6% | 32,200 |
| 2025/08/18 | 1,243 | 1,250 | 1,243 | 1,246 | ±0 | ±0% | 32,500 |
| 2025/08/15 | 1,250 | 1,250 | 1,242 | 1,246 | -6 | -0.5% | 25,400 |
| 2025/08/14 | 1,244 | 1,253 | 1,240 | 1,252 | +7 | +0.6% | 37,200 |
| 2025/08/13 | 1,249 | 1,251 | 1,244 | 1,245 | -4 | -0.3% | 30,600 |
| 2025/08/12 | 1,250 | 1,252 | 1,243 | 1,249 | ±0 | ±0% | 37,700 |
| 2025/08/08 | 1,238 | 1,254 | 1,238 | 1,249 | +1 | +0.1% | 47,800 |
| 2025/08/07 | 1,238 | 1,248 | 1,223 | 1,248 | +22 | +1.8% | 128,500 |
| 2025/08/06 | 1,230 | 1,230 | 1,221 | 1,226 | +4 | +0.3% | 29,700 |
| 2025/08/05 | 1,222 | 1,236 | 1,219 | 1,222 | +7 | +0.6% | 44,500 |
| 2025/08/04 | 1,198 | 1,217 | 1,197 | 1,215 | +7 | +0.6% | 54,900 |
| 2025/08/01 | 1,188 | 1,209 | 1,188 | 1,208 | +20 | +1.7% | 34,700 |
| 2025/07/31 | 1,186 | 1,190 | 1,181 | 1,188 | +4 | +0.3% | 19,400 |
| 2025/07/30 | 1,185 | 1,192 | 1,184 | 1,184 | -2 | -0.2% | 23,600 |
| 2025/07/29 | 1,190 | 1,191 | 1,181 | 1,186 | -8 | -0.7% | 19,900 |
| 2025/07/28 | 1,200 | 1,202 | 1,190 | 1,194 | -14 | -1.2% | 24,200 |
| 2025/07/25 | 1,190 | 1,215 | 1,190 | 1,208 | +21 | +1.8% | 55,700 |
| 2025/07/24 | 1,182 | 1,187 | 1,177 | 1,187 | +6 | +0.5% | 20,200 |
| 2025/07/23 | 1,170 | 1,182 | 1,170 | 1,181 | +17 | +1.5% | 48,600 |
| 2025/07/22 | 1,179 | 1,179 | 1,163 | 1,164 | -9 | -0.8% | 22,300 |
| 2025/07/18 | 1,179 | 1,182 | 1,170 | 1,173 | -3 | -0.3% | 21,600 |
| 2025/07/17 | 1,162 | 1,177 | 1,162 | 1,176 | +21 | +1.8% | 39,400 |
| 2025/07/16 | 1,143 | 1,162 | 1,142 | 1,155 | +9 | +0.8% | 32,800 |
| 2025/07/15 | 1,142 | 1,151 | 1,142 | 1,146 | +4 | +0.4% | 19,800 |
| 2025/07/14 | 1,150 | 1,150 | 1,141 | 1,142 | -8 | -0.7% | 16,600 |
| 2025/07/11 | 1,133 | 1,150 | 1,133 | 1,150 | +13 | +1.1% | 26,100 |
| 2025/07/10 | 1,143 | 1,143 | 1,135 | 1,137 | -2 | -0.2% | 28,200 |
| 2025/07/09 | 1,134 | 1,141 | 1,134 | 1,139 | +7 | +0.6% | 10,700 |
| 2025/07/08 | 1,136 | 1,138 | 1,131 | 1,132 | -1 | -0.1% | 15,400 |
| 2025/07/07 | 1,132 | 1,137 | 1,132 | 1,133 | +5 | +0.4% | 15,500 |
| 2025/07/04 | 1,129 | 1,132 | 1,125 | 1,128 | +1 | +0.1% | 14,600 |
1～
50
件表示中 / 3784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 | 123,000円 | +2.8% | +2.3% | 1.14% | 21.88倍 | 2.36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 |
| やまや | 244,600円 | +2.1% | +1.1% | 3.07% | 7.27倍 | 0.75倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ＮＥＷ ＡＲＴ | 151,600円 | +8.5% | +6.1% | 5.28% | 12.69倍 | 2.62倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| ハードオフ | 184,400円 | +7.4% | +7.6% | 4.23% | 10.46倍 | 1.41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 |
| ダブルエー | 131,600円 | +16.4% | +56.5% | 1.29% | 17.00倍 | 2.29倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
