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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,766 | 1,770 | 1,762 | 1,770 | +5 | +0.3% | 16,500 |
| 2017/07/20 | 1,751 | 1,766 | 1,751 | 1,765 | +12 | +0.7% | 25,000 |
| 2017/07/19 | 1,768 | 1,777 | 1,752 | 1,753 | -15 | -0.8% | 29,100 |
| 2017/07/18 | 1,790 | 1,791 | 1,768 | 1,768 | -16 | -0.9% | 38,000 |
| 2017/07/14 | 1,770 | 1,789 | 1,770 | 1,784 | +12 | +0.7% | 14,900 |
| 2017/07/13 | 1,772 | 1,778 | 1,768 | 1,772 | +2 | +0.1% | 7,400 |
| 2017/07/12 | 1,775 | 1,780 | 1,767 | 1,770 | -5 | -0.3% | 13,900 |
| 2017/07/11 | 1,750 | 1,776 | 1,750 | 1,775 | +23 | +1.3% | 16,700 |
| 2017/07/10 | 1,765 | 1,765 | 1,752 | 1,752 | -8 | -0.5% | 17,000 |
| 2017/07/07 | 1,769 | 1,773 | 1,755 | 1,760 | -12 | -0.7% | 21,100 |
| 2017/07/06 | 1,780 | 1,780 | 1,769 | 1,772 | -5 | -0.3% | 10,600 |
| 2017/07/05 | 1,764 | 1,782 | 1,760 | 1,777 | +8 | +0.5% | 20,300 |
| 2017/07/04 | 1,795 | 1,796 | 1,760 | 1,769 | -26 | -1.4% | 28,900 |
| 2017/07/03 | 1,800 | 1,805 | 1,795 | 1,795 | -2 | -0.1% | 15,200 |
| 2017/06/30 | 1,804 | 1,804 | 1,788 | 1,797 | -7 | -0.4% | 18,900 |
| 2017/06/29 | 1,800 | 1,807 | 1,792 | 1,804 | +15 | +0.8% | 9,100 |
| 2017/06/28 | 1,789 | 1,807 | 1,782 | 1,789 | -3 | -0.2% | 23,500 |
| 2017/06/27 | 1,804 | 1,808 | 1,786 | 1,792 | -12 | -0.7% | 20,200 |
| 2017/06/26 | 1,800 | 1,815 | 1,800 | 1,804 | -2 | -0.1% | 9,300 |
| 2017/06/23 | 1,812 | 1,813 | 1,801 | 1,806 | -11 | -0.6% | 10,700 |
| 2017/06/22 | 1,830 | 1,832 | 1,817 | 1,817 | -13 | -0.7% | 11,400 |
| 2017/06/21 | 1,821 | 1,844 | 1,821 | 1,830 | -6 | -0.3% | 14,900 |
| 2017/06/20 | 1,818 | 1,842 | 1,818 | 1,836 | +19 | +1% | 18,800 |
| 2017/06/19 | 1,806 | 1,827 | 1,806 | 1,817 | +7 | +0.4% | 12,900 |
| 2017/06/16 | 1,820 | 1,834 | 1,809 | 1,810 | -1 | -0.1% | 21,200 |
| 2017/06/15 | 1,789 | 1,824 | 1,789 | 1,811 | +22 | +1.2% | 30,500 |
| 2017/06/14 | 1,781 | 1,796 | 1,778 | 1,789 | +8 | +0.4% | 19,100 |
| 2017/06/13 | 1,755 | 1,784 | 1,755 | 1,781 | +14 | +0.8% | 12,000 |
| 2017/06/12 | 1,760 | 1,773 | 1,732 | 1,767 | +8 | +0.5% | 24,900 |
| 2017/06/09 | 1,783 | 1,783 | 1,753 | 1,759 | -19 | -1.1% | 25,100 |
| 2017/06/08 | 1,784 | 1,794 | 1,778 | 1,778 | -14 | -0.8% | 13,300 |
| 2017/06/07 | 1,787 | 1,795 | 1,784 | 1,792 | +4 | +0.2% | 14,700 |
| 2017/06/06 | 1,793 | 1,798 | 1,786 | 1,788 | +3 | +0.2% | 13,400 |
| 2017/06/05 | 1,765 | 1,790 | 1,745 | 1,785 | +16 | +0.9% | 24,100 |
| 2017/06/02 | 1,749 | 1,769 | 1,747 | 1,769 | +21 | +1.2% | 34,100 |
| 2017/06/01 | 1,725 | 1,748 | 1,724 | 1,748 | +17 | +1% | 17,400 |
| 2017/05/31 | 1,727 | 1,739 | 1,725 | 1,731 | -1 | -0.1% | 19,000 |
| 2017/05/30 | 1,739 | 1,739 | 1,726 | 1,732 | -7 | -0.4% | 10,000 |
| 2017/05/29 | 1,725 | 1,743 | 1,720 | 1,739 | +11 | +0.6% | 15,100 |
| 2017/05/26 | 1,733 | 1,733 | 1,716 | 1,728 | -20 | -1.1% | 20,100 |
| 2017/05/25 | 1,700 | 1,748 | 1,694 | 1,748 | +48 | +2.8% | 42,200 |
| 2017/05/24 | 1,665 | 1,700 | 1,665 | 1,700 | +41 | +2.5% | 35,900 |
| 2017/05/23 | 1,641 | 1,662 | 1,634 | 1,659 | +22 | +1.3% | 29,000 |
| 2017/05/22 | 1,641 | 1,643 | 1,633 | 1,637 | -4 | -0.2% | 16,500 |
| 2017/05/19 | 1,636 | 1,647 | 1,636 | 1,641 | -5 | -0.3% | 22,300 |
| 2017/05/18 | 1,630 | 1,648 | 1,630 | 1,646 | -1 | -0.1% | 16,200 |
| 2017/05/17 | 1,645 | 1,649 | 1,640 | 1,647 | +2 | +0.1% | 19,200 |
| 2017/05/16 | 1,643 | 1,645 | 1,640 | 1,645 | +2 | +0.1% | 17,500 |
| 2017/05/15 | 1,626 | 1,643 | 1,626 | 1,643 | +17 | +1% | 25,900 |
| 2017/05/12 | 1,621 | 1,627 | 1,620 | 1,626 | +5 | +0.3% | 15,600 |
1901～
1950
件表示中 / 3693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 | 113,800円 | +2.8% | +2.3% | 1.23% | 20.24倍 | 2.18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 | 108,200円 | +15.9% | +14.4% | 3.70% | 8.93倍 | 2.48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 | 82,400円 | +3.0% | +7.3% | 3.64% | 9.75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 | 138,500円 | +28.0% | +64.7% | 0.66% | 8.60倍 | 2.71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 | 122,300円 | +2.2% | -10.1% | 0.82% | 28.09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 |
市場注目の銘柄
チャート関連のコラム
