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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,086 | 1,098 | 1,081 | 1,098 | +5 | +0.5% | 10,900 |
| 2010/05/24 | 1,090 | 1,099 | 1,089 | 1,093 | +3 | +0.3% | 9,800 |
| 2010/05/21 | 1,105 | 1,105 | 1,090 | 1,090 | -24 | -2.2% | 16,900 |
| 2010/05/20 | 1,130 | 1,130 | 1,111 | 1,114 | -11 | -1% | 17,700 |
| 2010/05/19 | 1,125 | 1,129 | 1,111 | 1,125 | +14 | +1.3% | 11,200 |
| 2010/05/18 | 1,121 | 1,122 | 1,111 | 1,111 | -6 | -0.5% | 9,100 |
| 2010/05/17 | 1,114 | 1,123 | 1,113 | 1,117 | +3 | +0.3% | 10,100 |
| 2010/05/14 | 1,112 | 1,117 | 1,110 | 1,114 | +2 | +0.2% | 8,500 |
| 2010/05/13 | 1,118 | 1,120 | 1,112 | 1,112 | -4 | -0.4% | 6,300 |
| 2010/05/12 | 1,119 | 1,119 | 1,110 | 1,116 | +4 | +0.4% | 8,100 |
| 2010/05/11 | 1,115 | 1,120 | 1,111 | 1,112 | -3 | -0.3% | 9,800 |
| 2010/05/10 | 1,115 | 1,122 | 1,110 | 1,115 | ±0 | ±0% | 15,300 |
| 2010/05/07 | 1,126 | 1,128 | 1,115 | 1,115 | -15 | -1.3% | 14,900 |
| 2010/05/06 | 1,132 | 1,136 | 1,127 | 1,130 | -1 | -0.1% | 25,200 |
| 2010/04/30 | 1,151 | 1,151 | 1,131 | 1,131 | -17 | -1.5% | 22,400 |
| 2010/04/28 | 1,155 | 1,155 | 1,131 | 1,148 | -7 | -0.6% | 42,800 |
| 2010/04/27 | 1,153 | 1,157 | 1,150 | 1,155 | +3 | +0.3% | 11,800 |
| 2010/04/26 | 1,152 | 1,155 | 1,151 | 1,152 | +1 | +0.1% | 28,400 |
| 2010/04/23 | 1,157 | 1,158 | 1,151 | 1,151 | -6 | -0.5% | 8,300 |
| 2010/04/22 | 1,158 | 1,159 | 1,150 | 1,157 | -4 | -0.3% | 13,200 |
| 2010/04/21 | 1,162 | 1,168 | 1,157 | 1,161 | ±0 | ±0% | 12,700 |
| 2010/04/20 | 1,169 | 1,170 | 1,160 | 1,161 | -8 | -0.7% | 21,200 |
| 2010/04/19 | 1,166 | 1,169 | 1,165 | 1,169 | -1 | -0.1% | 12,300 |
| 2010/04/16 | 1,165 | 1,170 | 1,161 | 1,170 | +7 | +0.6% | 8,300 |
| 2010/04/15 | 1,158 | 1,168 | 1,158 | 1,163 | -6 | -0.5% | 12,100 |
| 2010/04/14 | 1,159 | 1,169 | 1,159 | 1,169 | +10 | +0.9% | 12,100 |
| 2010/04/13 | 1,159 | 1,159 | 1,154 | 1,159 | ±0 | ±0% | 9,500 |
| 2010/04/12 | 1,168 | 1,168 | 1,158 | 1,159 | -3 | -0.3% | 12,800 |
| 2010/04/09 | 1,153 | 1,162 | 1,153 | 1,162 | +10 | +0.9% | 8,200 |
| 2010/04/08 | 1,157 | 1,163 | 1,152 | 1,152 | -5 | -0.4% | 10,100 |
| 2010/04/07 | 1,160 | 1,163 | 1,157 | 1,157 | +1 | +0.1% | 10,100 |
| 2010/04/06 | 1,163 | 1,163 | 1,156 | 1,156 | -6 | -0.5% | 7,100 |
| 2010/04/05 | 1,161 | 1,162 | 1,151 | 1,162 | +4 | +0.3% | 9,600 |
| 2010/04/02 | 1,150 | 1,158 | 1,148 | 1,158 | +8 | +0.7% | 8,800 |
| 2010/04/01 | 1,150 | 1,153 | 1,146 | 1,150 | - | - | 7,300 |
3701～
3735
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
