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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/02/23 | 1,561 | 1,569 | 1,548 | 1,552 | -16 | -1% | 275,900 |
| 2017/02/22 | 1,594 | 1,595 | 1,563 | 1,568 | -10 | -0.6% | 106,000 |
| 2017/02/21 | 1,595 | 1,602 | 1,577 | 1,578 | -17 | -1.1% | 73,300 |
| 2017/02/20 | 1,603 | 1,605 | 1,592 | 1,595 | -8 | -0.5% | 51,500 |
| 2017/02/17 | 1,605 | 1,607 | 1,597 | 1,603 | +1 | +0.1% | 24,200 |
| 2017/02/16 | 1,599 | 1,606 | 1,596 | 1,602 | +10 | +0.6% | 26,000 |
| 2017/02/15 | 1,591 | 1,605 | 1,590 | 1,592 | +7 | +0.4% | 52,400 |
2001～
2050
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
