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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,072 | 1,084 | 1,070 | 1,082 | +14 | +1.3% | 31,700 |
| 2024/09/17 | 1,070 | 1,070 | 1,056 | 1,068 | +4 | +0.4% | 20,600 |
| 2024/09/13 | 1,053 | 1,074 | 1,053 | 1,064 | +7 | +0.7% | 59,000 |
| 2024/09/12 | 1,047 | 1,059 | 1,042 | 1,057 | +21 | +2% | 39,100 |
| 2024/09/11 | 1,057 | 1,057 | 1,030 | 1,036 | -22 | -2.1% | 64,800 |
| 2024/09/10 | 1,061 | 1,067 | 1,056 | 1,058 | -5 | -0.5% | 29,200 |
| 2024/09/09 | 1,051 | 1,065 | 1,044 | 1,063 | ±0 | ±0% | 57,900 |
| 2024/09/06 | 1,080 | 1,080 | 1,058 | 1,063 | -11 | -1% | 64,400 |
| 2024/09/05 | 1,070 | 1,080 | 1,063 | 1,074 | +4 | +0.4% | 47,000 |
| 2024/09/04 | 1,090 | 1,093 | 1,063 | 1,070 | -23 | -2.1% | 113,400 |
| 2024/09/03 | 1,090 | 1,095 | 1,087 | 1,093 | +3 | +0.3% | 26,500 |
| 2024/09/02 | 1,101 | 1,102 | 1,086 | 1,090 | -10 | -0.9% | 54,200 |
| 2024/08/30 | 1,102 | 1,105 | 1,100 | 1,100 | -1 | -0.1% | 35,000 |
| 2024/08/29 | 1,101 | 1,111 | 1,094 | 1,101 | -34 | -3% | 263,500 |
| 2024/08/28 | 1,133 | 1,139 | 1,132 | 1,135 | ±0 | ±0% | 434,700 |
| 2024/08/27 | 1,126 | 1,139 | 1,126 | 1,135 | ±0 | ±0% | 124,900 |
| 2024/08/26 | 1,132 | 1,142 | 1,130 | 1,135 | +3 | +0.3% | 93,300 |
| 2024/08/23 | 1,134 | 1,140 | 1,132 | 1,132 | -3 | -0.3% | 60,200 |
| 2024/08/22 | 1,147 | 1,148 | 1,135 | 1,135 | -14 | -1.2% | 74,500 |
| 2024/08/21 | 1,159 | 1,159 | 1,148 | 1,149 | -11 | -0.9% | 57,000 |
| 2024/08/20 | 1,163 | 1,169 | 1,160 | 1,160 | -4 | -0.3% | 50,900 |
| 2024/08/19 | 1,165 | 1,170 | 1,161 | 1,164 | -12 | -1% | 61,400 |
| 2024/08/16 | 1,169 | 1,177 | 1,163 | 1,176 | +18 | +1.6% | 37,000 |
| 2024/08/15 | 1,152 | 1,160 | 1,152 | 1,158 | +5 | +0.4% | 21,700 |
| 2024/08/14 | 1,155 | 1,158 | 1,147 | 1,153 | -1 | -0.1% | 23,900 |
| 2024/08/13 | 1,147 | 1,154 | 1,145 | 1,154 | +14 | +1.2% | 27,100 |
| 2024/08/09 | 1,150 | 1,159 | 1,130 | 1,140 | +10 | +0.9% | 54,800 |
| 2024/08/08 | 1,118 | 1,143 | 1,117 | 1,130 | -8 | -0.7% | 77,200 |
| 2024/08/07 | 1,115 | 1,151 | 1,106 | 1,138 | +9 | +0.8% | 96,300 |
| 2024/08/06 | 1,148 | 1,148 | 1,109 | 1,129 | +56 | +5.2% | 69,000 |
| 2024/08/05 | 1,109 | 1,136 | 1,058 | 1,073 | -66 | -5.8% | 100,100 |
| 2024/08/02 | 1,161 | 1,166 | 1,139 | 1,139 | -49 | -4.1% | 93,800 |
| 2024/08/01 | 1,205 | 1,205 | 1,183 | 1,188 | -30 | -2.5% | 88,100 |
| 2024/07/31 | 1,207 | 1,218 | 1,200 | 1,218 | +6 | +0.5% | 52,700 |
| 2024/07/30 | 1,223 | 1,224 | 1,212 | 1,212 | -15 | -1.2% | 132,700 |
| 2024/07/29 | 1,218 | 1,227 | 1,215 | 1,227 | +18 | +1.5% | 32,800 |
| 2024/07/26 | 1,218 | 1,218 | 1,206 | 1,209 | -1 | -0.1% | 26,500 |
| 2024/07/25 | 1,207 | 1,212 | 1,204 | 1,210 | +2 | +0.2% | 36,000 |
| 2024/07/24 | 1,220 | 1,223 | 1,206 | 1,208 | -10 | -0.8% | 29,900 |
| 2024/07/23 | 1,218 | 1,224 | 1,215 | 1,218 | +11 | +0.9% | 22,800 |
| 2024/07/22 | 1,222 | 1,222 | 1,206 | 1,207 | -10 | -0.8% | 31,200 |
| 2024/07/19 | 1,230 | 1,230 | 1,217 | 1,217 | -2 | -0.2% | 32,600 |
| 2024/07/18 | 1,225 | 1,233 | 1,218 | 1,219 | -7 | -0.6% | 31,300 |
| 2024/07/17 | 1,221 | 1,229 | 1,200 | 1,226 | -8 | -0.6% | 86,400 |
| 2024/07/16 | 1,240 | 1,257 | 1,234 | 1,234 | -6 | -0.5% | 109,000 |
| 2024/07/12 | 1,236 | 1,248 | 1,234 | 1,240 | +5 | +0.4% | 25,200 |
| 2024/07/11 | 1,252 | 1,253 | 1,233 | 1,235 | -17 | -1.4% | 43,700 |
| 2024/07/10 | 1,253 | 1,256 | 1,246 | 1,252 | +3 | +0.2% | 30,600 |
| 2024/07/09 | 1,249 | 1,253 | 1,245 | 1,249 | +3 | +0.2% | 26,500 |
| 2024/07/08 | 1,250 | 1,254 | 1,242 | 1,246 | -2 | -0.2% | 26,600 |
151～
200
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
