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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 39 | 40 | 38 | 39 | +1 | +2.6% | 1,680,000 |
| 2024/02/16 | 37 | 39 | 36 | 38 | ±0 | ±0% | 3,162,500 |
| 2024/02/15 | 39 | 40 | 37 | 38 | -1 | -2.6% | 2,146,400 |
| 2024/02/14 | 39 | 40 | 39 | 39 | -1 | -2.5% | 996,400 |
| 2024/02/13 | 39 | 40 | 38 | 40 | ±0 | ±0% | 2,128,300 |
| 2024/02/09 | 40 | 41 | 40 | 40 | -1 | -2.4% | 822,000 |
| 2024/02/08 | 40 | 41 | 39 | 41 | +1 | +2.5% | 1,286,100 |
| 2024/02/07 | 40 | 41 | 39 | 40 | ±0 | ±0% | 1,031,300 |
| 2024/02/06 | 39 | 41 | 39 | 40 | +1 | +2.6% | 1,735,500 |
| 2024/02/05 | 40 | 40 | 39 | 39 | -1 | -2.5% | 1,536,300 |
| 2024/02/02 | 39 | 42 | 39 | 40 | +1 | +2.6% | 3,295,200 |
| 2024/02/01 | 39 | 40 | 39 | 39 | -1 | -2.5% | 561,500 |
| 2024/01/31 | 40 | 40 | 39 | 40 | ±0 | ±0% | 731,300 |
| 2024/01/30 | 40 | 40 | 39 | 40 | ±0 | ±0% | 1,395,500 |
| 2024/01/29 | 40 | 41 | 40 | 40 | ±0 | ±0% | 698,700 |
| 2024/01/26 | 40 | 41 | 40 | 40 | ±0 | ±0% | 604,500 |
| 2024/01/25 | 40 | 41 | 40 | 40 | -1 | -2.4% | 602,700 |
| 2024/01/24 | 40 | 41 | 40 | 41 | +1 | +2.5% | 800,800 |
| 2024/01/23 | 40 | 41 | 40 | 40 | ±0 | ±0% | 850,300 |
| 2024/01/22 | 40 | 41 | 40 | 40 | -1 | -2.4% | 841,400 |
| 2024/01/19 | 40 | 41 | 39 | 41 | +1 | +2.5% | 2,379,000 |
| 2024/01/18 | 42 | 42 | 40 | 40 | -1 | -2.4% | 1,613,200 |
| 2024/01/17 | 41 | 42 | 41 | 41 | -1 | -2.4% | 737,400 |
| 2024/01/16 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,181,900 |
| 2024/01/15 | 41 | 42 | 41 | 42 | ±0 | ±0% | 887,800 |
| 2024/01/12 | 43 | 43 | 41 | 42 | ±0 | ±0% | 1,548,200 |
| 2024/01/11 | 43 | 43 | 42 | 42 | ±0 | ±0% | 793,400 |
| 2024/01/10 | 42 | 43 | 42 | 42 | ±0 | ±0% | 1,124,400 |
| 2024/01/09 | 41 | 43 | 41 | 42 | ±0 | ±0% | 1,539,600 |
| 2024/01/05 | 41 | 43 | 41 | 42 | +1 | +2.4% | 1,594,400 |
| 2024/01/04 | 41 | 42 | 41 | 41 | ±0 | ±0% | 701,300 |
| 2023/12/29 | 42 | 42 | 41 | 41 | ±0 | ±0% | 706,000 |
| 2023/12/28 | 40 | 42 | 40 | 41 | +1 | +2.5% | 2,178,800 |
| 2023/12/27 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,798,900 |
| 2023/12/26 | 43 | 43 | 41 | 41 | -1 | -2.4% | 1,712,000 |
| 2023/12/25 | 42 | 43 | 42 | 42 | ±0 | ±0% | 1,369,500 |
| 2023/12/22 | 43 | 43 | 42 | 42 | ±0 | ±0% | 832,700 |
| 2023/12/21 | 43 | 44 | 42 | 42 | -1 | -2.3% | 1,565,300 |
| 2023/12/20 | 44 | 44 | 43 | 43 | ±0 | ±0% | 1,028,100 |
| 2023/12/19 | 44 | 44 | 43 | 43 | ±0 | ±0% | 993,500 |
| 2023/12/18 | 43 | 44 | 43 | 43 | -1 | -2.3% | 1,044,500 |
51～
100
件表示中 / 3457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 | +44.9% | - | 0.00% | 366.67倍 | -1650.00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 | 315,000円 | -2.0% | -2.8% | 1.59% | 11.06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 |
| キューブ | 65,200円 | +5.4% | -21.2% | 0.00% | 26.29倍 | 1.03倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。韓国でも人気に |
| フォーシーズＨ | 49,000円 | +30.6% | - | 0.00% | 208.51倍 | 8.96倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。卸はＥＣ強化中 |
| 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
