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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,420 | 1,420 | 1,374 | 1,386 | -22 | -1.6% | 33,500 |
| 2015/09/03 | 1,421 | 1,433 | 1,407 | 1,408 | -3 | -0.2% | 17,000 |
| 2015/09/02 | 1,411 | 1,430 | 1,385 | 1,411 | -16 | -1.1% | 33,200 |
| 2015/09/01 | 1,463 | 1,463 | 1,424 | 1,427 | -44 | -3% | 30,100 |
| 2015/08/31 | 1,470 | 1,473 | 1,452 | 1,471 | +4 | +0.3% | 24,300 |
| 2015/08/28 | 1,478 | 1,484 | 1,452 | 1,467 | +34 | +2.4% | 61,800 |
| 2015/08/27 | 1,466 | 1,470 | 1,412 | 1,433 | -41 | -2.8% | 184,100 |
| 2015/08/26 | 1,450 | 1,480 | 1,439 | 1,474 | +36 | +2.5% | 383,500 |
| 2015/08/25 | 1,402 | 1,488 | 1,384 | 1,438 | -12 | -0.8% | 91,700 |
| 2015/08/24 | 1,491 | 1,503 | 1,450 | 1,450 | -55 | -3.7% | 99,700 |
| 2015/08/21 | 1,500 | 1,518 | 1,491 | 1,505 | -34 | -2.2% | 71,500 |
| 2015/08/20 | 1,558 | 1,563 | 1,533 | 1,539 | -34 | -2.2% | 61,800 |
| 2015/08/19 | 1,581 | 1,585 | 1,572 | 1,573 | -14 | -0.9% | 47,500 |
| 2015/08/18 | 1,589 | 1,598 | 1,582 | 1,587 | -12 | -0.8% | 31,100 |
| 2015/08/17 | 1,586 | 1,600 | 1,586 | 1,599 | +13 | +0.8% | 29,700 |
| 2015/08/14 | 1,579 | 1,600 | 1,574 | 1,586 | -2 | -0.1% | 27,800 |
| 2015/08/13 | 1,590 | 1,597 | 1,573 | 1,588 | -10 | -0.6% | 35,800 |
| 2015/08/12 | 1,600 | 1,605 | 1,591 | 1,598 | -5 | -0.3% | 26,800 |
| 2015/08/11 | 1,618 | 1,618 | 1,596 | 1,603 | -15 | -0.9% | 33,000 |
| 2015/08/10 | 1,588 | 1,618 | 1,588 | 1,618 | +30 | +1.9% | 28,000 |
| 2015/08/07 | 1,580 | 1,592 | 1,579 | 1,588 | +9 | +0.6% | 19,600 |
| 2015/08/06 | 1,606 | 1,606 | 1,579 | 1,579 | -29 | -1.8% | 71,500 |
| 2015/08/05 | 1,631 | 1,634 | 1,604 | 1,608 | -34 | -2.1% | 62,300 |
| 2015/08/04 | 1,628 | 1,647 | 1,628 | 1,642 | +15 | +0.9% | 29,000 |
| 2015/08/03 | 1,601 | 1,630 | 1,601 | 1,627 | +13 | +0.8% | 24,900 |
| 2015/07/31 | 1,604 | 1,618 | 1,580 | 1,614 | +10 | +0.6% | 31,200 |
| 2015/07/30 | 1,599 | 1,620 | 1,599 | 1,604 | +7 | +0.4% | 36,900 |
| 2015/07/29 | 1,589 | 1,600 | 1,589 | 1,597 | +10 | +0.6% | 27,800 |
| 2015/07/28 | 1,569 | 1,592 | 1,569 | 1,587 | +5 | +0.3% | 20,900 |
| 2015/07/27 | 1,590 | 1,593 | 1,568 | 1,582 | -14 | -0.9% | 26,400 |
| 2015/07/24 | 1,590 | 1,597 | 1,582 | 1,596 | -1 | -0.1% | 16,100 |
| 2015/07/23 | 1,592 | 1,598 | 1,590 | 1,597 | +2 | +0.1% | 13,800 |
| 2015/07/22 | 1,594 | 1,599 | 1,590 | 1,595 | -2 | -0.1% | 12,500 |
| 2015/07/21 | 1,600 | 1,600 | 1,576 | 1,597 | +1 | +0.1% | 20,400 |
| 2015/07/17 | 1,594 | 1,600 | 1,588 | 1,596 | +1 | +0.1% | 22,400 |
| 2015/07/16 | 1,568 | 1,597 | 1,565 | 1,595 | +28 | +1.8% | 33,900 |
| 2015/07/15 | 1,559 | 1,570 | 1,559 | 1,567 | +8 | +0.5% | 15,400 |
| 2015/07/14 | 1,555 | 1,571 | 1,555 | 1,559 | +10 | +0.6% | 29,000 |
| 2015/07/13 | 1,529 | 1,550 | 1,524 | 1,549 | +30 | +2% | 11,900 |
| 2015/07/10 | 1,524 | 1,528 | 1,511 | 1,519 | -5 | -0.3% | 19,800 |
| 2015/07/09 | 1,501 | 1,524 | 1,477 | 1,524 | +2 | +0.1% | 45,800 |
| 2015/07/08 | 1,555 | 1,556 | 1,521 | 1,522 | -32 | -2.1% | 32,500 |
| 2015/07/07 | 1,540 | 1,577 | 1,540 | 1,554 | +23 | +1.5% | 42,000 |
| 2015/07/06 | 1,532 | 1,539 | 1,520 | 1,531 | +1 | +0.1% | 29,700 |
| 2015/07/03 | 1,531 | 1,531 | 1,520 | 1,530 | +8 | +0.5% | 18,100 |
| 2015/07/02 | 1,530 | 1,530 | 1,511 | 1,522 | +14 | +0.9% | 13,500 |
| 2015/07/01 | 1,501 | 1,519 | 1,500 | 1,508 | +8 | +0.5% | 28,700 |
| 2015/06/30 | 1,520 | 1,535 | 1,490 | 1,500 | -23 | -1.5% | 61,100 |
| 2015/06/29 | 1,537 | 1,548 | 1,520 | 1,523 | -37 | -2.4% | 48,900 |
| 2015/06/26 | 1,590 | 1,590 | 1,550 | 1,560 | -29 | -1.8% | 35,900 |
2401～
2450
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
