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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 59 | 60 | 58 | 59 | ±0 | ±0% | 875,900 |
| 2023/01/24 | 59 | 61 | 59 | 59 | ±0 | ±0% | 1,538,800 |
| 2023/01/23 | 58 | 61 | 58 | 59 | +1 | +1.7% | 1,990,000 |
| 2023/01/20 | 57 | 58 | 57 | 58 | ±0 | ±0% | 430,400 |
| 2023/01/19 | 58 | 59 | 57 | 58 | -1 | -1.7% | 828,100 |
| 2023/01/18 | 58 | 59 | 57 | 59 | +2 | +3.5% | 678,500 |
| 2023/01/17 | 57 | 58 | 57 | 57 | ±0 | ±0% | 597,900 |
| 2023/01/16 | 58 | 59 | 57 | 57 | ±0 | ±0% | 872,700 |
| 2023/01/13 | 58 | 59 | 57 | 57 | -1 | -1.7% | 702,800 |
| 2023/01/12 | 59 | 59 | 58 | 58 | ±0 | ±0% | 565,500 |
| 2023/01/11 | 59 | 59 | 58 | 58 | -1 | -1.7% | 556,700 |
| 2023/01/10 | 57 | 60 | 57 | 59 | +1 | +1.7% | 1,793,800 |
| 2023/01/06 | 57 | 58 | 56 | 58 | +1 | +1.8% | 734,500 |
| 2023/01/05 | 57 | 58 | 57 | 57 | -1 | -1.7% | 453,000 |
| 2023/01/04 | 58 | 58 | 57 | 58 | ±0 | ±0% | 331,200 |
| 2022/12/30 | 57 | 58 | 56 | 58 | +2 | +3.6% | 456,400 |
| 2022/12/29 | 56 | 57 | 55 | 56 | ±0 | ±0% | 1,040,900 |
| 2022/12/28 | 58 | 58 | 56 | 56 | -2 | -3.4% | 989,300 |
| 2022/12/27 | 57 | 58 | 57 | 58 | +1 | +1.8% | 964,600 |
| 2022/12/26 | 57 | 58 | 57 | 57 | +1 | +1.8% | 548,300 |
| 2022/12/23 | 57 | 58 | 56 | 56 | -1 | -1.8% | 799,900 |
| 2022/12/22 | 57 | 58 | 57 | 57 | -1 | -1.7% | 525,400 |
| 2022/12/21 | 58 | 58 | 57 | 58 | ±0 | ±0% | 433,400 |
| 2022/12/20 | 58 | 60 | 56 | 58 | ±0 | ±0% | 1,861,600 |
| 2022/12/19 | 59 | 59 | 57 | 58 | -1 | -1.7% | 621,400 |
| 2022/12/16 | 58 | 59 | 58 | 59 | +1 | +1.7% | 542,300 |
| 2022/12/15 | 59 | 60 | 58 | 58 | ±0 | ±0% | 772,600 |
| 2022/12/14 | 60 | 60 | 58 | 58 | -2 | -3.3% | 1,275,400 |
| 2022/12/13 | 58 | 60 | 58 | 60 | +3 | +5.3% | 1,007,500 |
| 2022/12/12 | 57 | 59 | 56 | 57 | +1 | +1.8% | 1,696,300 |
| 2022/12/09 | 56 | 57 | 55 | 56 | +1 | +1.8% | 1,010,800 |
| 2022/12/08 | 56 | 57 | 55 | 55 | -1 | -1.8% | 1,043,100 |
| 2022/12/07 | 57 | 57 | 56 | 56 | -1 | -1.8% | 1,347,600 |
| 2022/12/06 | 59 | 59 | 57 | 57 | -1 | -1.7% | 1,284,700 |
| 2022/12/05 | 59 | 60 | 58 | 58 | -2 | -3.3% | 1,018,200 |
| 2022/12/02 | 60 | 60 | 58 | 60 | ±0 | ±0% | 1,033,400 |
| 2022/12/01 | 60 | 60 | 58 | 60 | +1 | +1.7% | 1,851,400 |
| 2022/11/30 | 61 | 61 | 59 | 59 | -2 | -3.3% | 1,439,900 |
| 2022/11/29 | 59 | 61 | 59 | 61 | +1 | +1.7% | 932,200 |
| 2022/11/28 | 60 | 61 | 59 | 60 | -1 | -1.6% | 1,628,500 |
| 2022/11/25 | 61 | 61 | 60 | 61 | -1 | -1.6% | 662,200 |
| 2022/11/24 | 61 | 62 | 60 | 62 | +1 | +1.6% | 868,800 |
| 2022/11/22 | 63 | 63 | 60 | 61 | -2 | -3.2% | 1,594,000 |
| 2022/11/21 | 63 | 63 | 62 | 63 | +1 | +1.6% | 1,182,400 |
| 2022/11/18 | 62 | 64 | 62 | 62 | -2 | -3.1% | 1,749,200 |
| 2022/11/17 | 62 | 64 | 62 | 64 | +2 | +3.2% | 2,036,500 |
| 2022/11/16 | 61 | 64 | 59 | 62 | +2 | +3.3% | 3,152,500 |
| 2022/11/15 | 61 | 62 | 60 | 60 | ±0 | ±0% | 905,700 |
| 2022/11/14 | 59 | 63 | 57 | 60 | +1 | +1.7% | 4,029,100 |
| 2022/11/11 | 61 | 61 | 58 | 59 | -2 | -3.3% | 2,129,000 |
451～
500
件表示中 / 3586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 | 2,800円 | +4.7% | - | 0.00% | - | 7.65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 |
| ＫＯＺＯＨＤ | 1,900円 | +34.1% | - | 0.00% | - | 8.41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 |
| 東京一番 | 50,000円 | +8.5% | +38.6% | 0.00% | 15.20倍 | 2.92倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
| ショクブン | 25,000円 | -5.0% | - | 1.00% | - | 1.58倍 |
|
食材宅配の大手。特産品等販売も。東海地盤だが京阪も進出。コメ卸最大手・神明の連結子会社 |
| Ｕ＆Ｃ | 101,800円 | +2.2% | +223.7% | 0.00% | 77.77倍 | 208.61倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
市場注目の銘柄
チャート関連のコラム
