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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,058 | 1,058 | 1,050 | 1,051 | -1 | -0.1% | 14,500 |
| 2022/11/17 | 1,036 | 1,052 | 1,036 | 1,052 | +15 | +1.4% | 19,700 |
| 2022/11/16 | 1,041 | 1,044 | 1,037 | 1,037 | -5 | -0.5% | 14,300 |
| 2022/11/15 | 1,040 | 1,048 | 1,036 | 1,042 | +1 | +0.1% | 22,400 |
| 2022/11/14 | 1,055 | 1,055 | 1,036 | 1,041 | -14 | -1.3% | 20,600 |
| 2022/11/11 | 1,045 | 1,057 | 1,040 | 1,055 | +18 | +1.7% | 43,200 |
| 2022/11/10 | 1,038 | 1,045 | 1,032 | 1,037 | -1 | -0.1% | 12,400 |
| 2022/11/09 | 1,042 | 1,042 | 1,034 | 1,038 | -2 | -0.2% | 10,200 |
| 2022/11/08 | 1,029 | 1,041 | 1,029 | 1,040 | +12 | +1.2% | 15,700 |
| 2022/11/07 | 1,044 | 1,044 | 1,028 | 1,028 | -11 | -1.1% | 17,200 |
| 2022/11/04 | 1,025 | 1,044 | 1,022 | 1,039 | +8 | +0.8% | 47,800 |
| 2022/11/02 | 1,034 | 1,039 | 1,031 | 1,031 | -7 | -0.7% | 15,500 |
| 2022/11/01 | 1,034 | 1,038 | 1,026 | 1,038 | +6 | +0.6% | 17,100 |
| 2022/10/31 | 1,020 | 1,034 | 1,018 | 1,032 | +22 | +2.2% | 26,400 |
| 2022/10/28 | 1,035 | 1,040 | 1,010 | 1,010 | -24 | -2.3% | 125,000 |
| 2022/10/27 | 1,016 | 1,034 | 1,016 | 1,034 | +8 | +0.8% | 38,300 |
| 2022/10/26 | 1,025 | 1,031 | 1,017 | 1,026 | +3 | +0.3% | 19,800 |
| 2022/10/25 | 1,012 | 1,023 | 1,012 | 1,023 | +11 | +1.1% | 22,800 |
| 2022/10/24 | 1,030 | 1,032 | 1,009 | 1,012 | -19 | -1.8% | 40,400 |
| 2022/10/21 | 1,035 | 1,035 | 1,020 | 1,031 | -8 | -0.8% | 37,700 |
| 2022/10/20 | 1,032 | 1,040 | 1,026 | 1,039 | -1 | -0.1% | 33,400 |
| 2022/10/19 | 1,035 | 1,045 | 1,023 | 1,040 | +4 | +0.4% | 41,800 |
| 2022/10/18 | 1,053 | 1,057 | 1,029 | 1,036 | -12 | -1.1% | 51,300 |
| 2022/10/17 | 1,038 | 1,062 | 1,031 | 1,048 | -4 | -0.4% | 55,400 |
| 2022/10/14 | 1,032 | 1,057 | 1,025 | 1,052 | +31 | +3% | 87,900 |
| 2022/10/13 | 1,064 | 1,066 | 1,017 | 1,021 | -57 | -5.3% | 101,300 |
| 2022/10/12 | 1,076 | 1,082 | 1,068 | 1,078 | -9 | -0.8% | 48,600 |
| 2022/10/11 | 1,126 | 1,136 | 1,079 | 1,087 | -65 | -5.6% | 73,100 |
| 2022/10/07 | 1,142 | 1,156 | 1,142 | 1,152 | +5 | +0.4% | 24,200 |
| 2022/10/06 | 1,140 | 1,151 | 1,140 | 1,147 | +8 | +0.7% | 17,700 |
| 2022/10/05 | 1,146 | 1,153 | 1,139 | 1,139 | -11 | -1% | 26,500 |
| 2022/10/04 | 1,111 | 1,150 | 1,111 | 1,150 | +31 | +2.8% | 39,700 |
| 2022/10/03 | 1,128 | 1,128 | 1,097 | 1,119 | -10 | -0.9% | 25,900 |
| 2022/09/30 | 1,136 | 1,136 | 1,120 | 1,129 | -17 | -1.5% | 16,300 |
| 2022/09/29 | 1,122 | 1,147 | 1,122 | 1,146 | +37 | +3.3% | 24,700 |
| 2022/09/28 | 1,123 | 1,123 | 1,095 | 1,109 | -17 | -1.5% | 58,400 |
| 2022/09/27 | 1,142 | 1,142 | 1,125 | 1,126 | -12 | -1.1% | 31,200 |
| 2022/09/26 | 1,121 | 1,141 | 1,120 | 1,138 | +8 | +0.7% | 40,300 |
| 2022/09/22 | 1,122 | 1,138 | 1,121 | 1,130 | -14 | -1.2% | 15,600 |
| 2022/09/21 | 1,148 | 1,151 | 1,135 | 1,144 | -13 | -1.1% | 15,600 |
| 2022/09/20 | 1,141 | 1,159 | 1,133 | 1,157 | +16 | +1.4% | 23,200 |
| 2022/09/16 | 1,147 | 1,152 | 1,136 | 1,141 | -8 | -0.7% | 17,400 |
| 2022/09/15 | 1,119 | 1,150 | 1,118 | 1,149 | +31 | +2.8% | 25,100 |
| 2022/09/14 | 1,112 | 1,136 | 1,112 | 1,118 | -30 | -2.6% | 28,700 |
| 2022/09/13 | 1,129 | 1,150 | 1,125 | 1,148 | +28 | +2.5% | 45,900 |
| 2022/09/12 | 1,109 | 1,126 | 1,109 | 1,120 | +11 | +1% | 37,600 |
| 2022/09/09 | 1,109 | 1,127 | 1,109 | 1,109 | -12 | -1.1% | 27,700 |
| 2022/09/08 | 1,090 | 1,122 | 1,090 | 1,121 | +43 | +4% | 48,800 |
| 2022/09/07 | 1,080 | 1,080 | 1,062 | 1,078 | -6 | -0.6% | 35,400 |
| 2022/09/06 | 1,078 | 1,105 | 1,074 | 1,084 | +9 | +0.8% | 41,800 |
601～
650
件表示中 / 3692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 | 112,200円 | +2.8% | +2.3% | 1.25% | 19.95倍 | 2.15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 | 82,100円 | +3.0% | +7.3% | 3.65% | 9.72倍 | 0.85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 | 140,800円 | +28.0% | +64.7% | 0.65% | 8.74倍 | 2.76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 | 122,400円 | +2.2% | -10.1% | 0.82% | 28.11倍 | 4.47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 | 125,200円 | +7.7% | +10.6% | 0.00% | 9.73倍 | 3.77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
