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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,179 | 1,181 | 1,175 | 1,177 | -2 | -0.2% | 55,800 |
| 2022/08/24 | 1,180 | 1,184 | 1,175 | 1,179 | -4 | -0.3% | 30,300 |
| 2022/08/23 | 1,179 | 1,186 | 1,176 | 1,183 | +5 | +0.4% | 35,000 |
| 2022/08/22 | 1,163 | 1,180 | 1,161 | 1,178 | +11 | +0.9% | 43,200 |
| 2022/08/19 | 1,172 | 1,175 | 1,167 | 1,167 | -6 | -0.5% | 43,400 |
| 2022/08/18 | 1,179 | 1,182 | 1,172 | 1,173 | -11 | -0.9% | 36,900 |
| 2022/08/17 | 1,192 | 1,197 | 1,181 | 1,184 | -3 | -0.3% | 31,000 |
| 2022/08/16 | 1,197 | 1,200 | 1,187 | 1,187 | -11 | -0.9% | 24,500 |
| 2022/08/15 | 1,218 | 1,218 | 1,196 | 1,198 | -20 | -1.6% | 34,300 |
| 2022/08/12 | 1,190 | 1,218 | 1,190 | 1,218 | +29 | +2.4% | 60,800 |
| 2022/08/10 | 1,182 | 1,190 | 1,181 | 1,189 | +3 | +0.3% | 17,600 |
| 2022/08/09 | 1,179 | 1,187 | 1,178 | 1,186 | +7 | +0.6% | 20,800 |
| 2022/08/08 | 1,182 | 1,186 | 1,179 | 1,179 | -5 | -0.4% | 19,100 |
| 2022/08/05 | 1,164 | 1,184 | 1,164 | 1,184 | +17 | +1.5% | 35,800 |
| 2022/08/04 | 1,170 | 1,178 | 1,164 | 1,167 | ±0 | ±0% | 27,100 |
| 2022/08/03 | 1,179 | 1,184 | 1,166 | 1,167 | -12 | -1% | 23,800 |
| 2022/08/02 | 1,195 | 1,195 | 1,179 | 1,179 | -20 | -1.7% | 24,600 |
| 2022/08/01 | 1,195 | 1,203 | 1,191 | 1,199 | +3 | +0.3% | 26,600 |
| 2022/07/29 | 1,199 | 1,201 | 1,189 | 1,196 | -4 | -0.3% | 21,000 |
| 2022/07/28 | 1,182 | 1,208 | 1,180 | 1,200 | +22 | +1.9% | 61,700 |
| 2022/07/27 | 1,178 | 1,188 | 1,175 | 1,178 | -6 | -0.5% | 26,100 |
| 2022/07/26 | 1,172 | 1,186 | 1,172 | 1,184 | +13 | +1.1% | 22,800 |
| 2022/07/25 | 1,157 | 1,171 | 1,155 | 1,171 | +14 | +1.2% | 21,100 |
| 2022/07/22 | 1,169 | 1,169 | 1,157 | 1,157 | -18 | -1.5% | 26,400 |
| 2022/07/21 | 1,161 | 1,188 | 1,139 | 1,175 | +15 | +1.3% | 67,800 |
| 2022/07/20 | 1,149 | 1,160 | 1,141 | 1,160 | +20 | +1.8% | 34,500 |
| 2022/07/19 | 1,180 | 1,186 | 1,135 | 1,140 | -58 | -4.8% | 90,500 |
| 2022/07/15 | 1,195 | 1,198 | 1,179 | 1,198 | +9 | +0.8% | 41,300 |
| 2022/07/14 | 1,194 | 1,195 | 1,185 | 1,189 | -8 | -0.7% | 33,100 |
| 2022/07/13 | 1,171 | 1,197 | 1,168 | 1,197 | +25 | +2.1% | 40,500 |
| 2022/07/12 | 1,181 | 1,188 | 1,170 | 1,172 | -15 | -1.3% | 21,400 |
| 2022/07/11 | 1,163 | 1,187 | 1,163 | 1,187 | +36 | +3.1% | 38,200 |
| 2022/07/08 | 1,158 | 1,169 | 1,151 | 1,151 | -7 | -0.6% | 34,800 |
| 2022/07/07 | 1,181 | 1,181 | 1,137 | 1,158 | -26 | -2.2% | 64,100 |
| 2022/07/06 | 1,205 | 1,205 | 1,180 | 1,184 | -22 | -1.8% | 25,600 |
| 2022/07/05 | 1,199 | 1,208 | 1,187 | 1,206 | +7 | +0.6% | 30,500 |
| 2022/07/04 | 1,194 | 1,203 | 1,185 | 1,199 | +19 | +1.6% | 38,000 |
| 2022/07/01 | 1,208 | 1,208 | 1,174 | 1,180 | -28 | -2.3% | 34,600 |
| 2022/06/30 | 1,195 | 1,218 | 1,188 | 1,208 | +8 | +0.7% | 59,500 |
| 2022/06/29 | 1,176 | 1,200 | 1,173 | 1,200 | +15 | +1.3% | 44,800 |
| 2022/06/28 | 1,183 | 1,189 | 1,178 | 1,185 | +4 | +0.3% | 26,300 |
| 2022/06/27 | 1,180 | 1,190 | 1,178 | 1,181 | +7 | +0.6% | 33,200 |
| 2022/06/24 | 1,164 | 1,177 | 1,160 | 1,174 | +7 | +0.6% | 23,600 |
| 2022/06/23 | 1,161 | 1,170 | 1,160 | 1,167 | +5 | +0.4% | 13,900 |
| 2022/06/22 | 1,164 | 1,164 | 1,151 | 1,162 | -2 | -0.2% | 20,600 |
| 2022/06/21 | 1,153 | 1,174 | 1,153 | 1,164 | +12 | +1% | 22,300 |
| 2022/06/20 | 1,143 | 1,156 | 1,136 | 1,152 | +18 | +1.6% | 23,400 |
| 2022/06/17 | 1,150 | 1,159 | 1,134 | 1,134 | -28 | -2.4% | 61,100 |
| 2022/06/16 | 1,149 | 1,168 | 1,149 | 1,162 | +26 | +2.3% | 20,300 |
| 2022/06/15 | 1,159 | 1,173 | 1,136 | 1,136 | -30 | -2.6% | 34,400 |
701～
750
件表示中 / 3735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 | 112,800円 | +2.8% | +2.3% | 1.24% | 20.06倍 | 2.16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 |
| シュッピン | 114,800円 | +4.3% | +0.6% | 4.09% | 10.71倍 | 2.43倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| サックスバーＨ | 81,200円 | +2.2% | +2.2% | 4.31% | 8.88倍 | 0.80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 |
| チムニー | 122,500円 | +1.1% | -2.5% | 0.82% | 21.88倍 | 3.89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 |
| あさくま | 438,000円 | +19.9% | +172.3% | 0.00% | 81.10倍 | 8.15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
