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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 61 | 68 | 58 | 63 | ±0 | ±0% | 28,470,600 |
| 2025/07/15 | 66 | 66 | 60 | 63 | -4 | -6% | 29,984,800 |
| 2025/07/14 | 76 | 79 | 67 | 67 | -4 | -5.6% | 53,343,000 |
| 2025/07/11 | 67 | 74 | 66 | 71 | ±0 | ±0% | 35,390,900 |
| 2025/07/10 | 76 | 79 | 71 | 71 | -3 | -4.1% | 57,666,500 |
| 2025/07/09 | 65 | 77 | 65 | 74 | +8 | +12.1% | 78,228,600 |
| 2025/07/08 | 66 | 67 | 62 | 66 | ±0 | ±0% | 28,915,200 |
| 2025/07/07 | 55 | 72 | 54 | 66 | +11 | +20% | 97,288,000 |
| 2025/07/04 | 55 | 58 | 53 | 55 | -4 | -6.8% | 35,033,200 |
| 2025/07/03 | 59 | 63 | 53 | 59 | +5 | +9.3% | 69,751,000 |
| 2025/07/02 | 63 | 65 | 53 | 54 | -17 | -23.9% | 84,203,100 |
| 2025/07/01 | 83 | 84 | 61 | 71 | -18 | -20.2% | 114,983,100 |
| 2025/06/30 | 73 | 90 | 71 | 89 | +21 | +30.9% | 131,051,000 |
| 2025/06/27 | 88 | 92 | 68 | 68 | +4 | +6.3% | 194,565,300 |
| 2025/06/26 | 50 | 64 | 50 | 64 | +30 | +88.2% | 182,172,900 |
| 2025/06/25 | 38 | 39 | 31 | 34 | -3 | -8.1% | 36,717,900 |
| 2025/06/24 | 44 | 45 | 35 | 37 | -4 | -9.8% | 51,008,000 |
| 2025/06/23 | 38 | 45 | 38 | 41 | +8 | +24.2% | 104,550,300 |
| 2025/06/20 | 35 | 38 | 30 | 33 | -1 | -2.9% | 61,901,800 |
| 2025/06/19 | 29 | 42 | 28 | 34 | +6 | +21.4% | 125,039,900 |
| 2025/06/18 | 28 | 33 | 26 | 28 | +3 | +12% | 86,175,700 |
| 2025/06/17 | 23 | 26 | 23 | 25 | +2 | +8.7% | 65,182,100 |
| 2025/06/16 | 23 | 23 | 21 | 23 | +1 | +4.5% | 56,929,900 |
| 2025/06/13 | 22 | 23 | 22 | 22 | -1 | -4.3% | 49,976,800 |
| 2025/06/12 | 22 | 23 | 22 | 23 | ±0 | ±0% | 56,467,700 |
| 2025/06/11 | 22 | 23 | 22 | 23 | +1 | +4.5% | 58,242,100 |
| 2025/06/10 | 23 | 25 | 22 | 22 | -2 | -8.3% | 63,238,100 |
| 2025/06/09 | 23 | 25 | 22 | 24 | +2 | +9.1% | 67,649,400 |
| 2025/06/06 | 22 | 23 | 22 | 22 | ±0 | ±0% | 70,556,600 |
| 2025/06/05 | 22 | 23 | 21 | 22 | -1 | -4.3% | 64,570,600 |
| 2025/06/04 | 22 | 23 | 21 | 23 | +1 | +4.5% | 63,755,400 |
| 2025/06/03 | 22 | 22 | 21 | 22 | +1 | +4.8% | 62,881,300 |
| 2025/06/02 | 21 | 22 | 21 | 21 | -1 | -4.5% | 71,440,500 |
| 2025/05/30 | 22 | 22 | 21 | 22 | ±0 | ±0% | 51,639,800 |
| 2025/05/29 | 21 | 22 | 21 | 22 | ±0 | ±0% | 48,545,600 |
| 2025/05/28 | 21 | 22 | 21 | 22 | +1 | +4.8% | 57,728,300 |
| 2025/05/27 | 20 | 21 | 20 | 21 | ±0 | ±0% | 59,149,900 |
| 2025/05/26 | 20 | 21 | 20 | 21 | +1 | +5% | 42,186,300 |
| 2025/05/23 | 20 | 21 | 19 | 20 | ±0 | ±0% | 51,409,000 |
| 2025/05/22 | 20 | 21 | 19 | 20 | ±0 | ±0% | 56,182,500 |
| 2025/05/21 | 20 | 21 | 19 | 20 | ±0 | ±0% | 53,459,600 |
| 2025/05/20 | 21 | 22 | 20 | 20 | ±0 | ±0% | 52,137,800 |
| 2025/05/19 | 21 | 22 | 20 | 20 | -1 | -4.8% | 53,102,800 |
| 2025/05/16 | 21 | 22 | 20 | 21 | +1 | +5% | 58,358,500 |
| 2025/05/15 | 22 | 22 | 20 | 20 | -1 | -4.8% | 56,443,300 |
| 2025/05/14 | 21 | 22 | 21 | 21 | -1 | -4.5% | 67,448,600 |
| 2025/05/13 | 22 | 22 | 21 | 22 | +1 | +4.8% | 52,317,900 |
| 2025/05/12 | 22 | 22 | 21 | 21 | ±0 | ±0% | 59,598,600 |
| 2025/05/09 | 22 | 22 | 21 | 21 | ±0 | ±0% | 69,193,700 |
| 2025/05/08 | 21 | 22 | 20 | 21 | ±0 | ±0% | 71,858,600 |
1～
50
件表示中 / 3743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 | 6,300円 | +67.2% | - | 0.00% | 74.12倍 | 27.75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 |
| 天満屋ス | 95,400円 | +0.9% | +1.8% | 1.47% | 6.94倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| ライトオン | 30,800円 | -27.6% | - | 0.00% | - | 16.46倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| ヒマラヤ | 86,500円 | +4.9% | +131.5% | 3.01% | 26.57倍 | 0.65倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| ハチバン | 344,500円 | +4.7% | -9.3% | 0.58% | 35.78倍 | 2.76倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
市場注目の銘柄
チャート関連のコラム
