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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,089 | 1,090 | 1,084 | 1,087 | ±0 | ±0% | 25,200 |
| 2025/01/08 | 1,092 | 1,092 | 1,083 | 1,087 | -5 | -0.5% | 29,400 |
| 2025/01/07 | 1,086 | 1,093 | 1,078 | 1,092 | +7 | +0.6% | 42,000 |
| 2025/01/06 | 1,093 | 1,093 | 1,076 | 1,085 | +8 | +0.7% | 41,700 |
| 2024/12/30 | 1,082 | 1,085 | 1,076 | 1,077 | -3 | -0.3% | 32,600 |
| 2024/12/27 | 1,067 | 1,082 | 1,067 | 1,080 | +20 | +1.9% | 39,500 |
| 2024/12/26 | 1,059 | 1,062 | 1,055 | 1,060 | ±0 | ±0% | 46,800 |
| 2024/12/25 | 1,062 | 1,065 | 1,052 | 1,060 | +1 | +0.1% | 28,100 |
| 2024/12/24 | 1,065 | 1,066 | 1,056 | 1,059 | -9 | -0.8% | 32,100 |
| 2024/12/23 | 1,073 | 1,076 | 1,066 | 1,068 | -4 | -0.4% | 22,800 |
| 2024/12/20 | 1,074 | 1,080 | 1,072 | 1,072 | ±0 | ±0% | 32,100 |
| 2024/12/19 | 1,066 | 1,072 | 1,060 | 1,072 | +5 | +0.5% | 24,800 |
| 2024/12/18 | 1,071 | 1,073 | 1,066 | 1,067 | -2 | -0.2% | 20,000 |
| 2024/12/17 | 1,077 | 1,077 | 1,066 | 1,069 | +4 | +0.4% | 30,500 |
| 2024/12/16 | 1,067 | 1,074 | 1,064 | 1,065 | +2 | +0.2% | 30,300 |
| 2024/12/13 | 1,050 | 1,067 | 1,050 | 1,063 | +11 | +1% | 44,900 |
| 2024/12/12 | 1,050 | 1,054 | 1,048 | 1,052 | +5 | +0.5% | 36,200 |
| 2024/12/11 | 1,047 | 1,052 | 1,043 | 1,047 | +4 | +0.4% | 30,000 |
| 2024/12/10 | 1,044 | 1,047 | 1,041 | 1,043 | +3 | +0.3% | 28,200 |
| 2024/12/09 | 1,047 | 1,047 | 1,036 | 1,040 | -1 | -0.1% | 38,300 |
| 2024/12/06 | 1,041 | 1,047 | 1,040 | 1,041 | -4 | -0.4% | 18,800 |
| 2024/12/05 | 1,041 | 1,047 | 1,039 | 1,045 | +5 | +0.5% | 31,600 |
| 2024/12/04 | 1,047 | 1,049 | 1,039 | 1,040 | -7 | -0.7% | 35,000 |
| 2024/12/03 | 1,044 | 1,054 | 1,044 | 1,047 | +6 | +0.6% | 56,600 |
| 2024/12/02 | 1,040 | 1,045 | 1,035 | 1,041 | +1 | +0.1% | 28,500 |
| 2024/11/29 | 1,042 | 1,045 | 1,038 | 1,040 | -2 | -0.2% | 22,400 |
| 2024/11/28 | 1,025 | 1,042 | 1,025 | 1,042 | +12 | +1.2% | 23,900 |
| 2024/11/27 | 1,042 | 1,042 | 1,024 | 1,030 | -12 | -1.2% | 47,600 |
| 2024/11/26 | 1,042 | 1,047 | 1,038 | 1,042 | +1 | +0.1% | 26,000 |
| 2024/11/25 | 1,042 | 1,048 | 1,041 | 1,041 | -1 | -0.1% | 32,700 |
| 2024/11/22 | 1,038 | 1,044 | 1,038 | 1,042 | +6 | +0.6% | 14,900 |
| 2024/11/21 | 1,043 | 1,047 | 1,036 | 1,036 | -4 | -0.4% | 26,400 |
| 2024/11/20 | 1,043 | 1,047 | 1,038 | 1,040 | +5 | +0.5% | 23,300 |
| 2024/11/19 | 1,031 | 1,041 | 1,031 | 1,035 | +4 | +0.4% | 32,300 |
| 2024/11/18 | 1,033 | 1,038 | 1,031 | 1,031 | -2 | -0.2% | 23,100 |
| 2024/11/15 | 1,035 | 1,040 | 1,033 | 1,033 | -2 | -0.2% | 20,100 |
| 2024/11/14 | 1,053 | 1,053 | 1,035 | 1,035 | -16 | -1.5% | 25,300 |
| 2024/11/13 | 1,046 | 1,053 | 1,046 | 1,051 | +5 | +0.5% | 25,500 |
| 2024/11/12 | 1,043 | 1,053 | 1,041 | 1,046 | +1 | +0.1% | 31,600 |
| 2024/11/11 | 1,046 | 1,046 | 1,040 | 1,045 | -3 | -0.3% | 22,700 |
| 2024/11/08 | 1,040 | 1,049 | 1,038 | 1,048 | +10 | +1% | 30,400 |
| 2024/11/07 | 1,040 | 1,045 | 1,035 | 1,038 | -3 | -0.3% | 27,300 |
| 2024/11/06 | 1,034 | 1,052 | 1,034 | 1,041 | +10 | +1% | 43,800 |
| 2024/11/05 | 1,036 | 1,042 | 1,031 | 1,031 | -5 | -0.5% | 29,900 |
| 2024/11/01 | 1,034 | 1,045 | 1,034 | 1,036 | -9 | -0.9% | 26,500 |
| 2024/10/31 | 1,038 | 1,045 | 1,030 | 1,045 | +12 | +1.2% | 32,400 |
| 2024/10/30 | 1,040 | 1,040 | 1,032 | 1,033 | -2 | -0.2% | 45,500 |
| 2024/10/29 | 1,023 | 1,038 | 1,022 | 1,035 | +13 | +1.3% | 36,200 |
| 2024/10/28 | 1,002 | 1,022 | 1,002 | 1,022 | +20 | +2% | 48,700 |
| 2024/10/25 | 1,005 | 1,011 | 999 | 1,002 | -3 | -0.3% | 69,400 |
151～
200
件表示中 / 3766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 | 125,400円 | +2.8% | +2.3% | 1.12% | 22.30倍 | 2.40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 |
| ＮＥＷ ＡＲＴ | 153,800円 | +8.5% | +6.1% | 5.20% | 12.87倍 | 2.66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 |
| シュッピン | 119,700円 | +4.3% | +0.6% | 3.93% | 11.24倍 | 2.55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 |
| やまや | 241,700円 | +2.1% | +1.1% | 3.10% | 7.19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 |
| ハードオフ | 179,100円 | +7.4% | +7.6% | 4.36% | 10.16倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
