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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 1,431 | 1,478 | 1,431 | 1,472 | +25 | +1.7% | 35,200 |
| 2015/01/28 | 1,400 | 1,456 | 1,397 | 1,447 | +47 | +3.4% | 63,300 |
| 2015/01/27 | 1,396 | 1,400 | 1,394 | 1,400 | +9 | +0.6% | 19,400 |
| 2015/01/26 | 1,390 | 1,394 | 1,387 | 1,391 | +1 | +0.1% | 6,900 |
| 2015/01/23 | 1,390 | 1,391 | 1,380 | 1,390 | +10 | +0.7% | 4,400 |
| 2015/01/22 | 1,387 | 1,387 | 1,373 | 1,380 | -7 | -0.5% | 12,700 |
| 2015/01/21 | 1,395 | 1,395 | 1,381 | 1,387 | -3 | -0.2% | 8,600 |
| 2015/01/20 | 1,390 | 1,395 | 1,384 | 1,390 | +5 | +0.4% | 12,300 |
| 2015/01/19 | 1,381 | 1,395 | 1,373 | 1,385 | +12 | +0.9% | 14,500 |
| 2015/01/16 | 1,381 | 1,381 | 1,364 | 1,373 | -8 | -0.6% | 16,800 |
| 2015/01/15 | 1,377 | 1,385 | 1,377 | 1,381 | +2 | +0.1% | 13,100 |
| 2015/01/14 | 1,376 | 1,392 | 1,376 | 1,379 | +3 | +0.2% | 8,600 |
| 2015/01/13 | 1,374 | 1,384 | 1,374 | 1,376 | -14 | -1% | 22,100 |
| 2015/01/09 | 1,397 | 1,399 | 1,380 | 1,390 | -7 | -0.5% | 16,300 |
| 2015/01/08 | 1,371 | 1,400 | 1,371 | 1,397 | +26 | +1.9% | 18,600 |
| 2015/01/07 | 1,373 | 1,379 | 1,361 | 1,371 | -2 | -0.1% | 22,700 |
| 2015/01/06 | 1,370 | 1,388 | 1,369 | 1,373 | -5 | -0.4% | 24,700 |
| 2015/01/05 | 1,376 | 1,383 | 1,369 | 1,378 | -6 | -0.4% | 22,600 |
| 2014/12/30 | 1,390 | 1,395 | 1,382 | 1,384 | -16 | -1.1% | 28,700 |
| 2014/12/29 | 1,392 | 1,400 | 1,390 | 1,400 | +16 | +1.2% | 23,500 |
| 2014/12/26 | 1,380 | 1,388 | 1,379 | 1,384 | +12 | +0.9% | 20,300 |
| 2014/12/25 | 1,385 | 1,385 | 1,372 | 1,372 | -10 | -0.7% | 20,900 |
| 2014/12/24 | 1,373 | 1,390 | 1,366 | 1,382 | +13 | +0.9% | 28,800 |
| 2014/12/22 | 1,367 | 1,373 | 1,365 | 1,369 | +9 | +0.7% | 18,800 |
| 2014/12/19 | 1,360 | 1,364 | 1,355 | 1,360 | +14 | +1% | 25,600 |
| 2014/12/18 | 1,340 | 1,350 | 1,339 | 1,346 | +19 | +1.4% | 23,400 |
| 2014/12/17 | 1,326 | 1,339 | 1,326 | 1,327 | -3 | -0.2% | 13,500 |
| 2014/12/16 | 1,334 | 1,337 | 1,329 | 1,330 | -4 | -0.3% | 15,800 |
| 2014/12/15 | 1,327 | 1,338 | 1,326 | 1,334 | +7 | +0.5% | 12,300 |
| 2014/12/12 | 1,325 | 1,339 | 1,325 | 1,327 | -10 | -0.7% | 32,600 |
| 2014/12/11 | 1,327 | 1,340 | 1,324 | 1,337 | +8 | +0.6% | 14,200 |
| 2014/12/10 | 1,334 | 1,336 | 1,329 | 1,329 | -2 | -0.2% | 19,700 |
| 2014/12/09 | 1,326 | 1,334 | 1,326 | 1,331 | +3 | +0.2% | 17,900 |
| 2014/12/08 | 1,330 | 1,330 | 1,324 | 1,328 | ±0 | ±0% | 17,400 |
| 2014/12/05 | 1,320 | 1,328 | 1,318 | 1,328 | +11 | +0.8% | 19,700 |
| 2014/12/04 | 1,323 | 1,323 | 1,313 | 1,317 | +4 | +0.3% | 12,700 |
| 2014/12/03 | 1,313 | 1,320 | 1,310 | 1,313 | ±0 | ±0% | 13,400 |
| 2014/12/02 | 1,321 | 1,322 | 1,311 | 1,313 | -8 | -0.6% | 18,000 |
| 2014/12/01 | 1,330 | 1,331 | 1,320 | 1,321 | -9 | -0.7% | 35,600 |
| 2014/11/28 | 1,323 | 1,331 | 1,323 | 1,330 | +8 | +0.6% | 18,200 |
| 2014/11/27 | 1,330 | 1,332 | 1,322 | 1,322 | ±0 | ±0% | 7,700 |
| 2014/11/26 | 1,340 | 1,340 | 1,322 | 1,322 | -10 | -0.8% | 10,100 |
| 2014/11/25 | 1,328 | 1,338 | 1,321 | 1,332 | +8 | +0.6% | 12,800 |
| 2014/11/21 | 1,313 | 1,329 | 1,310 | 1,324 | +11 | +0.8% | 10,700 |
| 2014/11/20 | 1,324 | 1,324 | 1,311 | 1,313 | -7 | -0.5% | 9,900 |
| 2014/11/19 | 1,327 | 1,330 | 1,315 | 1,320 | -7 | -0.5% | 8,500 |
| 2014/11/18 | 1,320 | 1,327 | 1,308 | 1,327 | +24 | +1.8% | 8,200 |
| 2014/11/17 | 1,330 | 1,330 | 1,302 | 1,303 | -21 | -1.6% | 14,900 |
| 2014/11/14 | 1,329 | 1,329 | 1,311 | 1,324 | +9 | +0.7% | 12,100 |
| 2014/11/13 | 1,304 | 1,315 | 1,304 | 1,315 | +1 | +0.1% | 14,400 |
2551～
2600
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
