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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 79 | 82 | 79 | 80 | +1 | +1.3% | 1,886,500 |
| 2021/10/29 | 79 | 80 | 78 | 79 | -1 | -1.3% | 1,862,900 |
| 2021/10/28 | 76 | 80 | 75 | 80 | +3 | +3.9% | 3,056,000 |
| 2021/10/27 | 78 | 79 | 77 | 77 | -2 | -2.5% | 1,840,800 |
| 2021/10/26 | 80 | 81 | 79 | 79 | -1 | -1.3% | 2,026,400 |
| 2021/10/25 | 81 | 82 | 80 | 80 | -1 | -1.2% | 1,283,400 |
| 2021/10/22 | 82 | 83 | 79 | 81 | ±0 | ±0% | 3,329,400 |
| 2021/10/21 | 85 | 87 | 81 | 81 | -4 | -4.7% | 4,389,200 |
| 2021/10/20 | 86 | 88 | 85 | 85 | +2 | +2.4% | 6,849,700 |
| 2021/10/19 | 88 | 90 | 82 | 83 | -6 | -6.7% | 13,431,000 |
| 2021/10/18 | 79 | 89 | 77 | 89 | +13 | +17.1% | 14,857,400 |
| 2021/10/15 | 75 | 78 | 75 | 76 | +1 | +1.3% | 2,142,800 |
| 2021/10/14 | 78 | 78 | 75 | 75 | -2 | -2.6% | 2,152,900 |
| 2021/10/13 | 79 | 79 | 77 | 77 | -3 | -3.8% | 2,660,600 |
| 2021/10/12 | 80 | 82 | 77 | 80 | +1 | +1.3% | 5,008,000 |
| 2021/10/11 | 74 | 79 | 74 | 79 | +5 | +6.8% | 5,137,400 |
| 2021/10/08 | 74 | 74 | 72 | 74 | +2 | +2.8% | 1,170,400 |
| 2021/10/07 | 71 | 74 | 71 | 72 | +1 | +1.4% | 2,883,100 |
| 2021/10/06 | 73 | 74 | 71 | 71 | -1 | -1.4% | 2,307,700 |
| 2021/10/05 | 73 | 73 | 70 | 72 | -2 | -2.7% | 4,556,300 |
| 2021/10/04 | 75 | 76 | 74 | 74 | ±0 | ±0% | 2,413,300 |
| 2021/10/01 | 76 | 77 | 73 | 74 | -3 | -3.9% | 3,192,600 |
| 2021/09/30 | 78 | 79 | 76 | 77 | -1 | -1.3% | 2,829,000 |
| 2021/09/29 | 78 | 79 | 77 | 78 | -1 | -1.3% | 2,005,400 |
| 2021/09/28 | 80 | 81 | 78 | 79 | -1 | -1.3% | 2,461,000 |
| 2021/09/27 | 82 | 82 | 79 | 80 | -1 | -1.2% | 2,508,900 |
| 2021/09/24 | 80 | 83 | 79 | 81 | +2 | +2.5% | 4,249,700 |
| 2021/09/22 | 79 | 80 | 78 | 79 | ±0 | ±0% | 2,714,200 |
| 2021/09/21 | 79 | 81 | 76 | 79 | -4 | -4.8% | 6,986,700 |
| 2021/09/17 | 82 | 83 | 81 | 83 | +1 | +1.2% | 1,747,400 |
| 2021/09/16 | 82 | 83 | 80 | 82 | ±0 | ±0% | 2,859,900 |
| 2021/09/15 | 83 | 84 | 81 | 82 | -1 | -1.2% | 2,632,300 |
| 2021/09/14 | 83 | 87 | 82 | 83 | +1 | +1.2% | 4,452,900 |
| 2021/09/13 | 80 | 84 | 80 | 82 | +1 | +1.2% | 3,902,600 |
| 2021/09/10 | 83 | 83 | 81 | 81 | -2 | -2.4% | 2,300,700 |
| 2021/09/09 | 83 | 84 | 82 | 83 | ±0 | ±0% | 1,443,100 |
| 2021/09/08 | 82 | 85 | 82 | 83 | +1 | +1.2% | 3,219,200 |
| 2021/09/07 | 85 | 85 | 82 | 82 | -3 | -3.5% | 2,755,300 |
| 2021/09/06 | 83 | 87 | 83 | 85 | +4 | +4.9% | 5,019,900 |
| 2021/09/03 | 84 | 84 | 79 | 81 | -4 | -4.7% | 8,314,000 |
| 2021/09/02 | 89 | 89 | 85 | 85 | -4 | -4.5% | 4,804,000 |
| 2021/09/01 | 89 | 91 | 88 | 89 | -1 | -1.1% | 2,675,200 |
| 2021/08/31 | 91 | 91 | 88 | 90 | -1 | -1.1% | 6,441,800 |
| 2021/08/30 | 93 | 93 | 91 | 91 | -1 | -1.1% | 2,871,800 |
| 2021/08/27 | 95 | 95 | 92 | 92 | -2 | -2.1% | 3,068,100 |
| 2021/08/26 | 92 | 98 | 92 | 94 | +3 | +3.3% | 11,828,100 |
| 2021/08/25 | 93 | 94 | 91 | 91 | ±0 | ±0% | 3,260,400 |
| 2021/08/24 | 91 | 94 | 91 | 91 | +1 | +1.1% | 3,612,800 |
| 2021/08/23 | 91 | 93 | 90 | 90 | -1 | -1.1% | 3,552,400 |
| 2021/08/20 | 92 | 93 | 91 | 91 | -2 | -2.2% | 3,353,000 |
751～
800
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
