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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,132 | 1,134 | 1,120 | 1,127 | -10 | -0.9% | 15,000 |
| 2025/04/30 | 1,126 | 1,137 | 1,115 | 1,137 | +11 | +1% | 24,700 |
| 2025/04/28 | 1,122 | 1,137 | 1,121 | 1,126 | +5 | +0.4% | 171,800 |
| 2025/04/25 | 1,125 | 1,136 | 1,116 | 1,121 | -4 | -0.4% | 27,900 |
| 2025/04/24 | 1,149 | 1,149 | 1,119 | 1,125 | -23 | -2% | 52,200 |
| 2025/04/23 | 1,150 | 1,155 | 1,141 | 1,148 | +3 | +0.3% | 24,100 |
| 2025/04/22 | 1,142 | 1,150 | 1,140 | 1,145 | +3 | +0.3% | 29,800 |
| 2025/04/21 | 1,135 | 1,147 | 1,135 | 1,142 | +9 | +0.8% | 32,700 |
| 2025/04/18 | 1,117 | 1,135 | 1,117 | 1,133 | +17 | +1.5% | 31,500 |
| 2025/04/17 | 1,127 | 1,131 | 1,114 | 1,116 | -11 | -1% | 18,300 |
| 2025/04/16 | 1,118 | 1,127 | 1,115 | 1,127 | +10 | +0.9% | 23,100 |
| 2025/04/15 | 1,124 | 1,134 | 1,116 | 1,117 | +2 | +0.2% | 28,900 |
| 2025/04/14 | 1,109 | 1,116 | 1,102 | 1,115 | +9 | +0.8% | 26,400 |
| 2025/04/11 | 1,087 | 1,106 | 1,075 | 1,106 | +19 | +1.7% | 30,700 |
| 2025/04/10 | 1,086 | 1,089 | 1,068 | 1,087 | +42 | +4% | 42,100 |
| 2025/04/09 | 1,050 | 1,055 | 1,032 | 1,045 | -18 | -1.7% | 48,200 |
| 2025/04/08 | 1,027 | 1,063 | 1,026 | 1,063 | +66 | +6.6% | 51,100 |
| 2025/04/07 | 985 | 1,015 | 969 | 997 | -38 | -3.7% | 96,000 |
| 2025/04/04 | 1,050 | 1,051 | 1,022 | 1,035 | -30 | -2.8% | 59,400 |
| 2025/04/03 | 1,052 | 1,069 | 1,051 | 1,065 | -17 | -1.6% | 34,800 |
| 2025/04/02 | 1,094 | 1,094 | 1,081 | 1,082 | -11 | -1% | 22,400 |
| 2025/04/01 | 1,095 | 1,099 | 1,085 | 1,093 | -1 | -0.1% | 19,900 |
| 2025/03/31 | 1,114 | 1,114 | 1,093 | 1,094 | -26 | -2.3% | 33,800 |
| 2025/03/28 | 1,120 | 1,127 | 1,116 | 1,120 | -9 | -0.8% | 30,400 |
| 2025/03/27 | 1,123 | 1,137 | 1,117 | 1,129 | +4 | +0.4% | 64,900 |
| 2025/03/26 | 1,122 | 1,125 | 1,115 | 1,125 | +7 | +0.6% | 33,300 |
| 2025/03/25 | 1,111 | 1,123 | 1,108 | 1,118 | +4 | +0.4% | 38,100 |
| 2025/03/24 | 1,112 | 1,117 | 1,105 | 1,114 | +2 | +0.2% | 42,900 |
| 2025/03/21 | 1,113 | 1,113 | 1,101 | 1,112 | -1 | -0.1% | 23,200 |
| 2025/03/19 | 1,104 | 1,113 | 1,104 | 1,113 | +8 | +0.7% | 29,300 |
| 2025/03/18 | 1,097 | 1,105 | 1,094 | 1,105 | +9 | +0.8% | 39,900 |
| 2025/03/17 | 1,093 | 1,097 | 1,089 | 1,096 | +5 | +0.5% | 32,000 |
| 2025/03/14 | 1,085 | 1,092 | 1,085 | 1,091 | +7 | +0.6% | 26,700 |
| 2025/03/13 | 1,090 | 1,094 | 1,081 | 1,084 | -2 | -0.2% | 28,400 |
| 2025/03/12 | 1,079 | 1,090 | 1,072 | 1,086 | +7 | +0.6% | 26,300 |
| 2025/03/11 | 1,077 | 1,082 | 1,071 | 1,079 | ±0 | ±0% | 19,400 |
| 2025/03/10 | 1,088 | 1,092 | 1,077 | 1,079 | -7 | -0.6% | 22,500 |
| 2025/03/07 | 1,092 | 1,092 | 1,076 | 1,086 | -9 | -0.8% | 25,000 |
| 2025/03/06 | 1,078 | 1,095 | 1,076 | 1,095 | +19 | +1.8% | 62,900 |
| 2025/03/05 | 1,073 | 1,080 | 1,070 | 1,076 | +7 | +0.7% | 34,800 |
| 2025/03/04 | 1,069 | 1,069 | 1,059 | 1,069 | -1 | -0.1% | 31,000 |
| 2025/03/03 | 1,053 | 1,073 | 1,053 | 1,070 | +28 | +2.7% | 74,800 |
| 2025/02/28 | 1,037 | 1,051 | 1,035 | 1,042 | -4 | -0.4% | 51,700 |
| 2025/02/27 | 1,050 | 1,050 | 1,034 | 1,046 | -41 | -3.8% | 233,200 |
| 2025/02/26 | 1,085 | 1,092 | 1,082 | 1,087 | +1 | +0.1% | 304,800 |
| 2025/02/25 | 1,083 | 1,094 | 1,082 | 1,086 | +3 | +0.3% | 105,600 |
| 2025/02/21 | 1,087 | 1,087 | 1,083 | 1,083 | -7 | -0.6% | 55,900 |
| 2025/02/20 | 1,091 | 1,091 | 1,086 | 1,090 | -3 | -0.3% | 59,000 |
| 2025/02/19 | 1,091 | 1,096 | 1,087 | 1,093 | +2 | +0.2% | 33,400 |
| 2025/02/18 | 1,087 | 1,093 | 1,087 | 1,091 | +4 | +0.4% | 28,900 |
1～
50
件表示中 / 3691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 | 111,500円 | +2.8% | +2.3% | 1.26% | 19.83倍 | 2.14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 |
| サックスバーＨ | 81,700円 | +3.0% | +7.3% | 3.67% | 9.67倍 | 0.84倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| ＮＥＷ ＡＲＴ | 139,500円 | +28.0% | +64.7% | 0.65% | 8.66倍 | 2.73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 |
| チムニー | 121,800円 | +2.2% | -10.1% | 0.82% | 27.98倍 | 4.45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 |
| ＤＤグループ | 126,200円 | +7.7% | +10.6% | 0.00% | 9.81倍 | 3.80倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
市場注目の銘柄
チャート関連のコラム
