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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,305 | 1,312 | 1,283 | 1,294 | -12 | -0.9% | 38,100 |
| 2014/01/30 | 1,314 | 1,314 | 1,302 | 1,306 | -14 | -1.1% | 19,800 |
| 2014/01/29 | 1,309 | 1,322 | 1,303 | 1,320 | +21 | +1.6% | 18,900 |
| 2014/01/28 | 1,306 | 1,311 | 1,299 | 1,299 | +8 | +0.6% | 18,400 |
| 2014/01/27 | 1,301 | 1,302 | 1,291 | 1,291 | -15 | -1.1% | 35,000 |
| 2014/01/24 | 1,308 | 1,311 | 1,303 | 1,306 | -9 | -0.7% | 37,900 |
| 2014/01/23 | 1,333 | 1,335 | 1,315 | 1,315 | -19 | -1.4% | 23,200 |
| 2014/01/22 | 1,332 | 1,339 | 1,320 | 1,334 | +2 | +0.2% | 29,900 |
| 2014/01/21 | 1,327 | 1,336 | 1,327 | 1,332 | +11 | +0.8% | 22,700 |
| 2014/01/20 | 1,349 | 1,349 | 1,302 | 1,321 | -23 | -1.7% | 71,700 |
| 2014/01/17 | 1,340 | 1,350 | 1,340 | 1,344 | +3 | +0.2% | 21,600 |
| 2014/01/16 | 1,340 | 1,347 | 1,340 | 1,341 | +4 | +0.3% | 24,600 |
| 2014/01/15 | 1,333 | 1,339 | 1,330 | 1,337 | +7 | +0.5% | 10,200 |
| 2014/01/14 | 1,323 | 1,337 | 1,316 | 1,330 | -6 | -0.4% | 20,100 |
| 2014/01/10 | 1,346 | 1,346 | 1,331 | 1,336 | -9 | -0.7% | 20,600 |
| 2014/01/09 | 1,347 | 1,347 | 1,340 | 1,345 | ±0 | ±0% | 16,100 |
| 2014/01/08 | 1,348 | 1,348 | 1,336 | 1,345 | +14 | +1.1% | 14,400 |
| 2014/01/07 | 1,335 | 1,342 | 1,331 | 1,331 | -5 | -0.4% | 16,000 |
| 2014/01/06 | 1,350 | 1,350 | 1,330 | 1,336 | +13 | +1% | 37,800 |
| 2013/12/30 | 1,308 | 1,326 | 1,306 | 1,323 | +26 | +2% | 31,600 |
| 2013/12/27 | 1,292 | 1,298 | 1,285 | 1,297 | +18 | +1.4% | 26,500 |
| 2013/12/26 | 1,275 | 1,288 | 1,273 | 1,279 | +9 | +0.7% | 21,900 |
| 2013/12/25 | 1,271 | 1,276 | 1,261 | 1,270 | -3 | -0.2% | 31,200 |
| 2013/12/24 | 1,280 | 1,283 | 1,271 | 1,273 | -8 | -0.6% | 23,600 |
| 2013/12/20 | 1,286 | 1,287 | 1,272 | 1,281 | -3 | -0.2% | 24,500 |
| 2013/12/19 | 1,280 | 1,289 | 1,280 | 1,284 | +7 | +0.5% | 34,600 |
| 2013/12/18 | 1,270 | 1,278 | 1,270 | 1,277 | +7 | +0.6% | 14,500 |
| 2013/12/17 | 1,273 | 1,279 | 1,266 | 1,270 | +3 | +0.2% | 27,800 |
| 2013/12/16 | 1,266 | 1,279 | 1,266 | 1,267 | +1 | +0.1% | 13,600 |
| 2013/12/13 | 1,260 | 1,270 | 1,260 | 1,266 | +5 | +0.4% | 36,700 |
| 2013/12/12 | 1,265 | 1,268 | 1,260 | 1,261 | -4 | -0.3% | 8,000 |
| 2013/12/11 | 1,264 | 1,274 | 1,264 | 1,265 | -1 | -0.1% | 13,500 |
| 2013/12/10 | 1,269 | 1,270 | 1,265 | 1,266 | -1 | -0.1% | 20,300 |
| 2013/12/09 | 1,265 | 1,274 | 1,262 | 1,267 | +5 | +0.4% | 15,600 |
| 2013/12/06 | 1,270 | 1,279 | 1,262 | 1,262 | -3 | -0.2% | 20,900 |
| 2013/12/05 | 1,270 | 1,275 | 1,265 | 1,265 | -5 | -0.4% | 19,800 |
| 2013/12/04 | 1,283 | 1,283 | 1,270 | 1,270 | -8 | -0.6% | 22,500 |
| 2013/12/03 | 1,284 | 1,284 | 1,276 | 1,278 | -3 | -0.2% | 23,000 |
| 2013/12/02 | 1,289 | 1,294 | 1,280 | 1,281 | -4 | -0.3% | 22,300 |
| 2013/11/29 | 1,287 | 1,293 | 1,283 | 1,285 | ±0 | ±0% | 18,300 |
| 2013/11/28 | 1,292 | 1,293 | 1,280 | 1,285 | -2 | -0.2% | 14,600 |
| 2013/11/27 | 1,285 | 1,293 | 1,282 | 1,287 | +2 | +0.2% | 7,900 |
| 2013/11/26 | 1,283 | 1,285 | 1,272 | 1,285 | +15 | +1.2% | 12,800 |
| 2013/11/25 | 1,277 | 1,285 | 1,270 | 1,270 | -5 | -0.4% | 17,900 |
| 2013/11/22 | 1,278 | 1,278 | 1,273 | 1,275 | +2 | +0.2% | 8,500 |
| 2013/11/21 | 1,274 | 1,274 | 1,266 | 1,273 | +3 | +0.2% | 11,300 |
| 2013/11/20 | 1,275 | 1,278 | 1,265 | 1,270 | -1 | -0.1% | 10,600 |
| 2013/11/19 | 1,270 | 1,277 | 1,262 | 1,271 | -1 | -0.1% | 9,300 |
| 2013/11/18 | 1,273 | 1,278 | 1,265 | 1,272 | -1 | -0.1% | 10,000 |
| 2013/11/15 | 1,252 | 1,274 | 1,252 | 1,273 | +21 | +1.7% | 15,900 |
2751～
2800
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
