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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,258 | 1,259 | 1,248 | 1,248 | -8 | -0.6% | 20,600 |
| 2024/07/04 | 1,247 | 1,256 | 1,247 | 1,256 | +11 | +0.9% | 18,000 |
| 2024/07/03 | 1,242 | 1,253 | 1,241 | 1,245 | +3 | +0.2% | 20,900 |
| 2024/07/02 | 1,247 | 1,248 | 1,238 | 1,242 | -5 | -0.4% | 28,900 |
| 2024/07/01 | 1,247 | 1,252 | 1,243 | 1,247 | +1 | +0.1% | 16,100 |
| 2024/06/28 | 1,255 | 1,255 | 1,242 | 1,246 | -9 | -0.7% | 22,000 |
| 2024/06/27 | 1,244 | 1,255 | 1,238 | 1,255 | +16 | +1.3% | 28,500 |
| 2024/06/26 | 1,253 | 1,253 | 1,236 | 1,239 | -14 | -1.1% | 40,000 |
| 2024/06/25 | 1,244 | 1,256 | 1,244 | 1,253 | +13 | +1% | 32,400 |
| 2024/06/24 | 1,240 | 1,243 | 1,232 | 1,240 | +2 | +0.2% | 19,900 |
| 2024/06/21 | 1,238 | 1,241 | 1,230 | 1,238 | +9 | +0.7% | 45,500 |
| 2024/06/20 | 1,235 | 1,239 | 1,229 | 1,229 | -3 | -0.2% | 16,400 |
| 2024/06/19 | 1,231 | 1,233 | 1,225 | 1,232 | +1 | +0.1% | 15,800 |
| 2024/06/18 | 1,237 | 1,238 | 1,228 | 1,231 | +1 | +0.1% | 16,200 |
| 2024/06/17 | 1,239 | 1,239 | 1,215 | 1,230 | -20 | -1.6% | 28,700 |
| 2024/06/14 | 1,229 | 1,250 | 1,225 | 1,250 | +21 | +1.7% | 49,000 |
| 2024/06/13 | 1,250 | 1,250 | 1,227 | 1,229 | -12 | -1% | 14,800 |
| 2024/06/12 | 1,240 | 1,246 | 1,240 | 1,241 | -5 | -0.4% | 16,100 |
| 2024/06/11 | 1,245 | 1,250 | 1,239 | 1,246 | +3 | +0.2% | 22,100 |
| 2024/06/10 | 1,234 | 1,244 | 1,227 | 1,243 | +11 | +0.9% | 34,400 |
| 2024/06/07 | 1,226 | 1,232 | 1,224 | 1,232 | +10 | +0.8% | 17,600 |
| 2024/06/06 | 1,225 | 1,227 | 1,218 | 1,222 | +2 | +0.2% | 15,300 |
| 2024/06/05 | 1,221 | 1,225 | 1,217 | 1,220 | -5 | -0.4% | 18,700 |
| 2024/06/04 | 1,225 | 1,231 | 1,216 | 1,225 | +6 | +0.5% | 30,400 |
| 2024/06/03 | 1,222 | 1,223 | 1,216 | 1,219 | ±0 | ±0% | 15,400 |
| 2024/05/31 | 1,219 | 1,219 | 1,211 | 1,219 | +8 | +0.7% | 14,600 |
| 2024/05/30 | 1,201 | 1,211 | 1,196 | 1,211 | +11 | +0.9% | 36,600 |
| 2024/05/29 | 1,210 | 1,212 | 1,200 | 1,200 | -10 | -0.8% | 22,000 |
| 2024/05/28 | 1,215 | 1,219 | 1,210 | 1,210 | -7 | -0.6% | 19,800 |
| 2024/05/27 | 1,218 | 1,218 | 1,211 | 1,217 | +6 | +0.5% | 15,200 |
| 2024/05/24 | 1,208 | 1,213 | 1,205 | 1,211 | -1 | -0.1% | 10,400 |
| 2024/05/23 | 1,211 | 1,212 | 1,206 | 1,212 | +1 | +0.1% | 17,600 |
| 2024/05/22 | 1,217 | 1,217 | 1,211 | 1,211 | -9 | -0.7% | 14,100 |
| 2024/05/21 | 1,220 | 1,229 | 1,217 | 1,220 | +6 | +0.5% | 16,900 |
| 2024/05/20 | 1,211 | 1,219 | 1,210 | 1,214 | -6 | -0.5% | 14,800 |
| 2024/05/17 | 1,202 | 1,220 | 1,200 | 1,220 | +15 | +1.2% | 21,300 |
| 2024/05/16 | 1,220 | 1,220 | 1,203 | 1,205 | -17 | -1.4% | 24,000 |
| 2024/05/15 | 1,229 | 1,234 | 1,218 | 1,222 | -7 | -0.6% | 18,200 |
| 2024/05/14 | 1,227 | 1,229 | 1,221 | 1,229 | +4 | +0.3% | 14,500 |
| 2024/05/13 | 1,225 | 1,225 | 1,219 | 1,225 | ±0 | ±0% | 14,000 |
| 2024/05/10 | 1,213 | 1,226 | 1,207 | 1,225 | +12 | +1% | 24,600 |
| 2024/05/09 | 1,220 | 1,220 | 1,207 | 1,213 | -2 | -0.2% | 22,900 |
| 2024/05/08 | 1,227 | 1,231 | 1,215 | 1,215 | -13 | -1.1% | 26,000 |
| 2024/05/07 | 1,218 | 1,232 | 1,214 | 1,228 | +10 | +0.8% | 21,700 |
| 2024/05/02 | 1,223 | 1,229 | 1,215 | 1,218 | -1 | -0.1% | 28,900 |
| 2024/05/01 | 1,228 | 1,230 | 1,219 | 1,219 | -7 | -0.6% | 10,100 |
| 2024/04/30 | 1,210 | 1,228 | 1,197 | 1,226 | +33 | +2.8% | 50,700 |
| 2024/04/26 | 1,230 | 1,233 | 1,193 | 1,193 | -37 | -3% | 167,700 |
| 2024/04/25 | 1,243 | 1,243 | 1,230 | 1,230 | -13 | -1% | 16,500 |
| 2024/04/24 | 1,233 | 1,243 | 1,226 | 1,243 | +19 | +1.6% | 29,500 |
201～
250
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
