大黒屋ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 34 | 34 | 33 | 33 | ±0 | ±0% | 1,002,200 |
| 2024/05/01 | 33 | 34 | 33 | 33 | -1 | -2.9% | 1,067,100 |
| 2024/04/30 | 34 | 34 | 33 | 34 | -2 | -5.6% | 3,416,300 |
| 2024/04/26 | 36 | 36 | 35 | 36 | +1 | +2.9% | 1,339,900 |
| 2024/04/25 | 36 | 36 | 35 | 35 | ±0 | ±0% | 1,163,400 |
| 2024/04/24 | 35 | 36 | 35 | 35 | ±0 | ±0% | 1,021,600 |
| 2024/04/23 | 36 | 36 | 35 | 35 | ±0 | ±0% | 1,840,100 |
| 2024/04/22 | 35 | 36 | 35 | 35 | ±0 | ±0% | 1,700,400 |
| 2024/04/19 | 37 | 37 | 35 | 35 | -2 | -5.4% | 2,817,300 |
| 2024/04/18 | 36 | 37 | 35 | 37 | +1 | +2.8% | 2,358,600 |
| 2024/04/17 | 36 | 37 | 35 | 36 | ±0 | ±0% | 1,606,200 |
| 2024/04/16 | 36 | 37 | 36 | 36 | ±0 | ±0% | 1,480,900 |
| 2024/04/15 | 36 | 37 | 36 | 36 | -1 | -2.7% | 2,449,800 |
| 2024/04/12 | 37 | 37 | 36 | 37 | +1 | +2.8% | 1,680,500 |
| 2024/04/11 | 36 | 37 | 36 | 36 | ±0 | ±0% | 1,173,100 |
| 2024/04/10 | 35 | 37 | 35 | 36 | ±0 | ±0% | 1,787,700 |
| 2024/04/09 | 35 | 36 | 35 | 36 | +1 | +2.9% | 2,007,100 |
| 2024/04/08 | 36 | 37 | 35 | 35 | ±0 | ±0% | 2,499,700 |
| 2024/04/05 | 36 | 37 | 35 | 35 | -1 | -2.8% | 1,790,300 |
| 2024/04/04 | 36 | 37 | 36 | 36 | -1 | -2.7% | 1,809,600 |
| 2024/04/03 | 35 | 37 | 35 | 37 | ±0 | ±0% | 1,280,400 |
| 2024/04/02 | 36 | 37 | 35 | 37 | +1 | +2.8% | 2,961,400 |
| 2024/04/01 | 36 | 37 | 36 | 36 | ±0 | ±0% | 1,106,000 |
| 2024/03/29 | 36 | 37 | 35 | 36 | ±0 | ±0% | 1,669,300 |
| 2024/03/28 | 36 | 37 | 36 | 36 | -1 | -2.7% | 1,642,400 |
| 2024/03/27 | 37 | 38 | 36 | 37 | ±0 | ±0% | 1,188,100 |
| 2024/03/26 | 38 | 38 | 37 | 37 | ±0 | ±0% | 1,188,700 |
| 2024/03/25 | 38 | 38 | 37 | 37 | ±0 | ±0% | 925,300 |
| 2024/03/22 | 37 | 38 | 37 | 37 | -1 | -2.6% | 1,389,700 |
| 2024/03/21 | 37 | 38 | 37 | 38 | ±0 | ±0% | 1,079,400 |
| 2024/03/19 | 39 | 39 | 37 | 38 | ±0 | ±0% | 2,052,600 |
| 2024/03/18 | 38 | 39 | 37 | 38 | ±0 | ±0% | 1,603,600 |
| 2024/03/15 | 38 | 39 | 37 | 38 | ±0 | ±0% | 1,381,900 |
| 2024/03/14 | 38 | 39 | 37 | 38 | ±0 | ±0% | 2,042,500 |
| 2024/03/13 | 39 | 40 | 38 | 38 | -1 | -2.6% | 1,639,900 |
| 2024/03/12 | 39 | 40 | 38 | 39 | +1 | +2.6% | 2,778,800 |
| 2024/03/11 | 40 | 41 | 38 | 38 | -3 | -7.3% | 2,867,000 |
| 2024/03/08 | 39 | 41 | 39 | 41 | +2 | +5.1% | 2,010,200 |
| 2024/03/07 | 39 | 40 | 39 | 39 | -1 | -2.5% | 1,417,400 |
| 2024/03/06 | 39 | 40 | 39 | 40 | +1 | +2.6% | 1,500,300 |
| 2024/03/05 | 39 | 40 | 38 | 39 | ±0 | ±0% | 2,543,500 |
| 2024/03/04 | 39 | 41 | 38 | 39 | +1 | +2.6% | 3,491,100 |
| 2024/03/01 | 38 | 39 | 38 | 38 | ±0 | ±0% | 1,487,700 |
| 2024/02/29 | 38 | 39 | 38 | 38 | -1 | -2.6% | 927,200 |
| 2024/02/28 | 38 | 39 | 38 | 39 | +1 | +2.6% | 635,300 |
| 2024/02/27 | 39 | 39 | 38 | 38 | ±0 | ±0% | 1,073,300 |
| 2024/02/26 | 38 | 39 | 38 | 38 | ±0 | ±0% | 968,300 |
| 2024/02/22 | 38 | 39 | 38 | 38 | -1 | -2.6% | 1,161,700 |
| 2024/02/21 | 39 | 39 | 38 | 39 | ±0 | ±0% | 1,006,000 |
| 2024/02/20 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,664,000 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「大黒屋」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 |
|---|---|---|---|---|---|---|---|---|
| 大黒屋 | 3,300円 | -2.3% | - | 0.00% | - | 18.23倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| 北雄ラッキー | 316,000円 | -2.0% | -2.8% | 1.58% | 11.09倍 | 0.71倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
| 関門海 | 28,500円 | +14.0% | +269.2% | 0.00% | 11.83倍 | 7.97倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| フライングＧ | 272,500円 | +6.0% | +1.6% | 0.92% | 9.61倍 | 1.40倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| 小僧寿し | 1,800円 | +30.2% | - | 0.00% | - | 14.63倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
市場注目の銘柄
チャート関連のコラム
