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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,627 | 1,627 | 1,620 | 1,625 | +2 | +0.1% | 21,600 |
| 2017/05/09 | 1,620 | 1,629 | 1,620 | 1,623 | +4 | +0.2% | 16,900 |
| 2017/05/08 | 1,620 | 1,628 | 1,616 | 1,619 | +9 | +0.6% | 34,800 |
| 2017/05/02 | 1,611 | 1,619 | 1,609 | 1,610 | -2 | -0.1% | 15,500 |
| 2017/05/01 | 1,610 | 1,617 | 1,606 | 1,612 | +1 | +0.1% | 12,200 |
| 2017/04/28 | 1,616 | 1,619 | 1,610 | 1,611 | -6 | -0.4% | 12,300 |
| 2017/04/27 | 1,615 | 1,624 | 1,614 | 1,617 | ±0 | ±0% | 17,900 |
| 2017/04/26 | 1,617 | 1,619 | 1,615 | 1,617 | +2 | +0.1% | 15,700 |
| 2017/04/25 | 1,610 | 1,618 | 1,609 | 1,615 | +1 | +0.1% | 15,500 |
| 2017/04/24 | 1,607 | 1,617 | 1,605 | 1,614 | +10 | +0.6% | 23,900 |
| 2017/04/21 | 1,598 | 1,605 | 1,596 | 1,604 | +8 | +0.5% | 17,900 |
| 2017/04/20 | 1,593 | 1,600 | 1,590 | 1,596 | +10 | +0.6% | 25,100 |
| 2017/04/19 | 1,587 | 1,593 | 1,584 | 1,586 | -1 | -0.1% | 22,100 |
| 2017/04/18 | 1,574 | 1,589 | 1,574 | 1,587 | +13 | +0.8% | 16,800 |
| 2017/04/17 | 1,533 | 1,580 | 1,533 | 1,574 | +42 | +2.7% | 22,000 |
| 2017/04/14 | 1,545 | 1,552 | 1,532 | 1,532 | -25 | -1.6% | 11,200 |
| 2017/04/13 | 1,541 | 1,563 | 1,541 | 1,557 | +11 | +0.7% | 19,500 |
| 2017/04/12 | 1,556 | 1,564 | 1,544 | 1,546 | -24 | -1.5% | 15,600 |
| 2017/04/11 | 1,566 | 1,586 | 1,566 | 1,570 | -2 | -0.1% | 15,700 |
| 2017/04/10 | 1,570 | 1,588 | 1,570 | 1,572 | -1 | -0.1% | 12,200 |
| 2017/04/07 | 1,573 | 1,582 | 1,561 | 1,573 | +16 | +1% | 22,200 |
| 2017/04/06 | 1,575 | 1,580 | 1,556 | 1,557 | -24 | -1.5% | 16,600 |
| 2017/04/05 | 1,587 | 1,590 | 1,580 | 1,581 | -6 | -0.4% | 15,900 |
| 2017/04/04 | 1,577 | 1,589 | 1,577 | 1,587 | +10 | +0.6% | 30,500 |
| 2017/04/03 | 1,567 | 1,585 | 1,563 | 1,577 | +15 | +1% | 25,400 |
| 2017/03/31 | 1,574 | 1,577 | 1,561 | 1,562 | -12 | -0.8% | 38,800 |
| 2017/03/30 | 1,585 | 1,585 | 1,574 | 1,574 | -12 | -0.8% | 15,700 |
| 2017/03/29 | 1,585 | 1,586 | 1,578 | 1,586 | ±0 | ±0% | 17,100 |
| 2017/03/28 | 1,573 | 1,586 | 1,573 | 1,586 | +13 | +0.8% | 36,700 |
| 2017/03/27 | 1,572 | 1,574 | 1,567 | 1,573 | -3 | -0.2% | 14,100 |
| 2017/03/24 | 1,567 | 1,576 | 1,560 | 1,576 | +16 | +1% | 15,900 |
| 2017/03/23 | 1,561 | 1,566 | 1,546 | 1,560 | -6 | -0.4% | 16,200 |
| 2017/03/22 | 1,580 | 1,580 | 1,561 | 1,566 | -18 | -1.1% | 17,400 |
| 2017/03/21 | 1,575 | 1,586 | 1,570 | 1,584 | +7 | +0.4% | 36,700 |
| 2017/03/17 | 1,564 | 1,577 | 1,557 | 1,577 | +13 | +0.8% | 38,200 |
| 2017/03/16 | 1,558 | 1,564 | 1,546 | 1,564 | +9 | +0.6% | 28,400 |
| 2017/03/15 | 1,556 | 1,557 | 1,552 | 1,555 | -2 | -0.1% | 10,100 |
| 2017/03/14 | 1,557 | 1,557 | 1,545 | 1,557 | +7 | +0.5% | 19,500 |
| 2017/03/13 | 1,546 | 1,556 | 1,544 | 1,550 | +7 | +0.5% | 21,900 |
| 2017/03/10 | 1,548 | 1,548 | 1,540 | 1,543 | +5 | +0.3% | 27,000 |
| 2017/03/09 | 1,528 | 1,539 | 1,528 | 1,538 | +11 | +0.7% | 12,600 |
| 2017/03/08 | 1,529 | 1,529 | 1,522 | 1,527 | -2 | -0.1% | 14,700 |
| 2017/03/07 | 1,520 | 1,531 | 1,517 | 1,529 | +12 | +0.8% | 19,100 |
| 2017/03/06 | 1,523 | 1,524 | 1,515 | 1,517 | -6 | -0.4% | 27,700 |
| 2017/03/03 | 1,529 | 1,532 | 1,521 | 1,523 | -4 | -0.3% | 16,200 |
| 2017/03/02 | 1,535 | 1,537 | 1,524 | 1,527 | +4 | +0.3% | 23,600 |
| 2017/03/01 | 1,537 | 1,539 | 1,520 | 1,523 | -4 | -0.3% | 24,900 |
| 2017/02/28 | 1,535 | 1,545 | 1,527 | 1,527 | +2 | +0.1% | 32,800 |
| 2017/02/27 | 1,522 | 1,538 | 1,519 | 1,525 | +3 | +0.2% | 29,000 |
| 2017/02/24 | 1,531 | 1,538 | 1,520 | 1,522 | -30 | -1.9% | 187,500 |
1951～
2000
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
