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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,005 | 1,011 | 999 | 1,002 | -3 | -0.3% | 69,400 |
| 2024/10/24 | 1,011 | 1,012 | 1,000 | 1,005 | -10 | -1% | 104,800 |
| 2024/10/23 | 1,024 | 1,024 | 1,012 | 1,015 | -13 | -1.3% | 72,300 |
| 2024/10/22 | 1,038 | 1,044 | 1,028 | 1,028 | -15 | -1.4% | 44,800 |
| 2024/10/21 | 1,031 | 1,043 | 1,030 | 1,043 | +14 | +1.4% | 56,400 |
| 2024/10/18 | 1,029 | 1,033 | 1,023 | 1,029 | ±0 | ±0% | 35,900 |
| 2024/10/17 | 1,033 | 1,033 | 1,023 | 1,029 | -6 | -0.6% | 48,100 |
| 2024/10/16 | 1,029 | 1,047 | 1,027 | 1,035 | +10 | +1% | 118,100 |
| 2024/10/15 | 1,032 | 1,033 | 1,016 | 1,025 | -5 | -0.5% | 84,300 |
| 2024/10/11 | 1,037 | 1,038 | 1,030 | 1,030 | -6 | -0.6% | 37,300 |
| 2024/10/10 | 1,045 | 1,045 | 1,036 | 1,036 | -7 | -0.7% | 42,200 |
| 2024/10/09 | 1,048 | 1,049 | 1,042 | 1,043 | ±0 | ±0% | 25,600 |
| 2024/10/08 | 1,060 | 1,060 | 1,041 | 1,043 | -24 | -2.2% | 83,100 |
| 2024/10/07 | 1,067 | 1,067 | 1,061 | 1,067 | +6 | +0.6% | 36,900 |
| 2024/10/04 | 1,062 | 1,067 | 1,055 | 1,061 | ±0 | ±0% | 51,300 |
| 2024/10/03 | 1,066 | 1,070 | 1,057 | 1,061 | -4 | -0.4% | 35,800 |
| 2024/10/02 | 1,070 | 1,074 | 1,061 | 1,065 | -7 | -0.7% | 45,900 |
| 2024/10/01 | 1,080 | 1,080 | 1,070 | 1,072 | ±0 | ±0% | 17,000 |
| 2024/09/30 | 1,083 | 1,087 | 1,069 | 1,072 | -27 | -2.5% | 45,900 |
| 2024/09/27 | 1,095 | 1,103 | 1,093 | 1,099 | -6 | -0.5% | 35,500 |
| 2024/09/26 | 1,096 | 1,105 | 1,090 | 1,105 | +9 | +0.8% | 62,900 |
| 2024/09/25 | 1,087 | 1,096 | 1,083 | 1,096 | +8 | +0.7% | 28,000 |
| 2024/09/24 | 1,097 | 1,097 | 1,088 | 1,088 | -9 | -0.8% | 24,700 |
| 2024/09/20 | 1,092 | 1,097 | 1,085 | 1,097 | +10 | +0.9% | 30,200 |
| 2024/09/19 | 1,085 | 1,096 | 1,082 | 1,087 | +5 | +0.5% | 37,800 |
| 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 |
201～
250
件表示中 / 3767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 | 125,300円 | +2.8% | +2.3% | 1.12% | 22.28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 |
| ＡＮＡＰ | 71,500円 | - | - | 0.00% | 89.49倍 | 33.15倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| ＮＥＷ ＡＲＴ | 154,400円 | +8.5% | +6.1% | 5.18% | 12.92倍 | 2.67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 |
| やまや | 242,500円 | +2.1% | +1.1% | 3.09% | 7.21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 |
| シュッピン | 118,200円 | +4.3% | +0.6% | 3.98% | 11.10倍 | 2.51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 |
市場注目の銘柄
チャート関連のコラム
