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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,147 | 1,154 | 1,145 | 1,154 | +14 | +1.2% | 27,100 |
| 2024/08/09 | 1,150 | 1,159 | 1,130 | 1,140 | +10 | +0.9% | 54,800 |
| 2024/08/08 | 1,118 | 1,143 | 1,117 | 1,130 | -8 | -0.7% | 77,200 |
| 2024/08/07 | 1,115 | 1,151 | 1,106 | 1,138 | +9 | +0.8% | 96,300 |
| 2024/08/06 | 1,148 | 1,148 | 1,109 | 1,129 | +56 | +5.2% | 69,000 |
| 2024/08/05 | 1,109 | 1,136 | 1,058 | 1,073 | -66 | -5.8% | 100,100 |
| 2024/08/02 | 1,161 | 1,166 | 1,139 | 1,139 | -49 | -4.1% | 93,800 |
| 2024/08/01 | 1,205 | 1,205 | 1,183 | 1,188 | -30 | -2.5% | 88,100 |
| 2024/07/31 | 1,207 | 1,218 | 1,200 | 1,218 | +6 | +0.5% | 52,700 |
| 2024/07/30 | 1,223 | 1,224 | 1,212 | 1,212 | -15 | -1.2% | 132,700 |
| 2024/07/29 | 1,218 | 1,227 | 1,215 | 1,227 | +18 | +1.5% | 32,800 |
| 2024/07/26 | 1,218 | 1,218 | 1,206 | 1,209 | -1 | -0.1% | 26,500 |
| 2024/07/25 | 1,207 | 1,212 | 1,204 | 1,210 | +2 | +0.2% | 36,000 |
| 2024/07/24 | 1,220 | 1,223 | 1,206 | 1,208 | -10 | -0.8% | 29,900 |
| 2024/07/23 | 1,218 | 1,224 | 1,215 | 1,218 | +11 | +0.9% | 22,800 |
| 2024/07/22 | 1,222 | 1,222 | 1,206 | 1,207 | -10 | -0.8% | 31,200 |
| 2024/07/19 | 1,230 | 1,230 | 1,217 | 1,217 | -2 | -0.2% | 32,600 |
| 2024/07/18 | 1,225 | 1,233 | 1,218 | 1,219 | -7 | -0.6% | 31,300 |
| 2024/07/17 | 1,221 | 1,229 | 1,200 | 1,226 | -8 | -0.6% | 86,400 |
| 2024/07/16 | 1,240 | 1,257 | 1,234 | 1,234 | -6 | -0.5% | 109,000 |
| 2024/07/12 | 1,236 | 1,248 | 1,234 | 1,240 | +5 | +0.4% | 25,200 |
| 2024/07/11 | 1,252 | 1,253 | 1,233 | 1,235 | -17 | -1.4% | 43,700 |
| 2024/07/10 | 1,253 | 1,256 | 1,246 | 1,252 | +3 | +0.2% | 30,600 |
| 2024/07/09 | 1,249 | 1,253 | 1,245 | 1,249 | +3 | +0.2% | 26,500 |
| 2024/07/08 | 1,250 | 1,254 | 1,242 | 1,246 | -2 | -0.2% | 26,600 |
| 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 |
251～
300
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
