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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 45 | 50 | 45 | 49 | +3 | +6.5% | 3,835,600 |
| 2022/03/30 | 44 | 46 | 44 | 46 | +2 | +4.5% | 1,334,500 |
| 2022/03/29 | 45 | 45 | 43 | 44 | ±0 | ±0% | 1,049,600 |
| 2022/03/28 | 45 | 46 | 44 | 44 | -2 | -4.3% | 963,500 |
| 2022/03/25 | 46 | 47 | 44 | 46 | +2 | +4.5% | 1,691,100 |
| 2022/03/24 | 45 | 46 | 44 | 44 | -1 | -2.2% | 846,000 |
| 2022/03/23 | 45 | 46 | 45 | 45 | +1 | +2.3% | 1,019,200 |
| 2022/03/22 | 46 | 46 | 44 | 44 | -2 | -4.3% | 768,400 |
| 2022/03/18 | 45 | 47 | 44 | 46 | +1 | +2.2% | 2,225,400 |
| 2022/03/17 | 42 | 46 | 42 | 45 | +2 | +4.7% | 2,160,100 |
| 2022/03/16 | 42 | 43 | 42 | 43 | +1 | +2.4% | 672,100 |
| 2022/03/15 | 43 | 43 | 42 | 42 | -1 | -2.3% | 518,500 |
| 2022/03/14 | 42 | 43 | 41 | 43 | +2 | +4.9% | 835,200 |
| 2022/03/11 | 40 | 43 | 40 | 41 | +1 | +2.5% | 1,989,300 |
| 2022/03/10 | 41 | 42 | 40 | 40 | ±0 | ±0% | 2,728,100 |
| 2022/03/09 | 41 | 42 | 40 | 40 | -1 | -2.4% | 967,300 |
| 2022/03/08 | 40 | 42 | 39 | 41 | +1 | +2.5% | 2,161,200 |
| 2022/03/07 | 41 | 42 | 39 | 40 | -1 | -2.4% | 2,044,800 |
| 2022/03/04 | 44 | 44 | 41 | 41 | -3 | -6.8% | 1,029,200 |
| 2022/03/03 | 44 | 44 | 42 | 44 | +2 | +4.8% | 1,140,300 |
| 2022/03/02 | 43 | 44 | 42 | 42 | -2 | -4.5% | 975,800 |
| 2022/03/01 | 41 | 44 | 41 | 44 | +2 | +4.8% | 2,339,300 |
| 2022/02/28 | 41 | 42 | 40 | 42 | +2 | +5% | 1,038,400 |
| 2022/02/25 | 40 | 42 | 40 | 40 | ±0 | ±0% | 1,076,300 |
| 2022/02/24 | 42 | 43 | 39 | 40 | -4 | -9.1% | 4,232,900 |
| 2022/02/22 | 44 | 44 | 42 | 44 | -1 | -2.2% | 1,545,200 |
| 2022/02/21 | 44 | 45 | 43 | 45 | +1 | +2.3% | 929,400 |
| 2022/02/18 | 42 | 45 | 42 | 44 | +1 | +2.3% | 1,757,900 |
| 2022/02/17 | 46 | 46 | 43 | 43 | -3 | -6.5% | 1,237,200 |
| 2022/02/16 | 46 | 46 | 44 | 46 | +1 | +2.2% | 800,500 |
| 2022/02/15 | 43 | 47 | 43 | 45 | +1 | +2.3% | 1,606,800 |
| 2022/02/14 | 41 | 44 | 41 | 44 | -3 | -6.4% | 3,336,500 |
| 2022/02/10 | 48 | 49 | 47 | 47 | -1 | -2.1% | 2,479,900 |
| 2022/02/09 | 49 | 51 | 47 | 48 | ±0 | ±0% | 2,707,400 |
| 2022/02/08 | 50 | 51 | 48 | 48 | -3 | -5.9% | 1,646,200 |
| 2022/02/07 | 52 | 52 | 50 | 51 | ±0 | ±0% | 1,159,900 |
| 2022/02/04 | 51 | 53 | 50 | 51 | +1 | +2% | 2,160,200 |
| 2022/02/03 | 53 | 55 | 50 | 50 | -3 | -5.7% | 2,511,600 |
| 2022/02/02 | 53 | 55 | 52 | 53 | +1 | +1.9% | 1,923,600 |
| 2022/02/01 | 52 | 55 | 51 | 52 | +1 | +2% | 3,775,600 |
| 2022/01/31 | 50 | 52 | 49 | 51 | +2 | +4.1% | 2,157,800 |
| 2022/01/28 | 45 | 50 | 45 | 49 | +4 | +8.9% | 2,946,000 |
| 2022/01/27 | 46 | 48 | 43 | 45 | -2 | -4.3% | 3,344,600 |
| 2022/01/26 | 48 | 49 | 47 | 47 | -2 | -4.1% | 1,204,600 |
| 2022/01/25 | 50 | 51 | 48 | 49 | -1 | -2% | 1,077,300 |
| 2022/01/24 | 50 | 51 | 50 | 50 | -1 | -2% | 746,400 |
| 2022/01/21 | 51 | 51 | 49 | 51 | ±0 | ±0% | 1,606,100 |
| 2022/01/20 | 50 | 52 | 50 | 51 | +1 | +2% | 1,062,700 |
| 2022/01/19 | 52 | 52 | 50 | 50 | -2 | -3.8% | 1,522,900 |
| 2022/01/18 | 52 | 53 | 51 | 52 | ±0 | ±0% | 1,024,000 |
651～
700
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
