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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 52 | 57 | 47 | 47 | +3 | +6.8% | 73,604,700 |
| 2021/06/04 | 44 | 46 | 43 | 44 | +1 | +2.3% | 6,463,200 |
| 2021/06/03 | 43 | 44 | 43 | 43 | -1 | -2.3% | 1,858,300 |
| 2021/06/02 | 43 | 44 | 43 | 44 | ±0 | ±0% | 2,210,200 |
| 2021/06/01 | 44 | 46 | 43 | 44 | +1 | +2.3% | 7,471,300 |
| 2021/05/31 | 43 | 44 | 42 | 43 | +1 | +2.4% | 1,984,200 |
| 2021/05/28 | 42 | 44 | 42 | 42 | ±0 | ±0% | 4,260,100 |
| 2021/05/27 | 43 | 44 | 42 | 42 | -1 | -2.3% | 5,885,800 |
| 2021/05/26 | 43 | 44 | 41 | 43 | +1 | +2.4% | 3,753,700 |
| 2021/05/25 | 41 | 43 | 39 | 42 | +2 | +5% | 7,634,700 |
| 2021/05/24 | 41 | 41 | 39 | 40 | -1 | -2.4% | 3,924,900 |
| 2021/05/21 | 42 | 42 | 40 | 41 | -1 | -2.4% | 2,980,300 |
| 2021/05/20 | 42 | 43 | 40 | 42 | ±0 | ±0% | 7,319,400 |
| 2021/05/19 | 43 | 44 | 41 | 42 | -2 | -4.5% | 8,675,600 |
| 2021/05/18 | 46 | 48 | 42 | 44 | -3 | -6.4% | 24,719,300 |
| 2021/05/17 | 50 | 54 | 45 | 47 | +6 | +14.6% | 39,691,800 |
| 2021/05/14 | 41 | 42 | 40 | 41 | +1 | +2.5% | 3,487,300 |
| 2021/05/13 | 41 | 41 | 39 | 40 | ±0 | ±0% | 2,514,100 |
| 2021/05/12 | 42 | 43 | 40 | 40 | -1 | -2.4% | 3,868,500 |
| 2021/05/11 | 43 | 43 | 41 | 41 | -2 | -4.7% | 4,090,000 |
| 2021/05/10 | 40 | 44 | 39 | 43 | +4 | +10.3% | 7,397,500 |
| 2021/05/07 | 40 | 41 | 39 | 39 | -1 | -2.5% | 4,416,100 |
| 2021/05/06 | 41 | 41 | 39 | 40 | ±0 | ±0% | 5,715,700 |
| 2021/04/30 | 42 | 42 | 40 | 40 | -2 | -4.8% | 2,690,700 |
| 2021/04/28 | 42 | 43 | 40 | 42 | +1 | +2.4% | 4,794,900 |
| 2021/04/27 | 43 | 44 | 41 | 41 | -2 | -4.7% | 6,305,900 |
| 2021/04/26 | 41 | 47 | 41 | 43 | +2 | +4.9% | 15,556,400 |
| 2021/04/23 | 41 | 41 | 39 | 41 | +1 | +2.5% | 3,530,800 |
| 2021/04/22 | 40 | 41 | 40 | 40 | +2 | +5.3% | 3,183,100 |
| 2021/04/21 | 39 | 40 | 38 | 38 | -2 | -5% | 3,286,300 |
| 2021/04/20 | 38 | 40 | 38 | 40 | ±0 | ±0% | 4,177,100 |
| 2021/04/19 | 39 | 40 | 38 | 40 | ±0 | ±0% | 3,547,200 |
| 2021/04/16 | 42 | 42 | 39 | 40 | -1 | -2.4% | 5,360,500 |
| 2021/04/15 | 43 | 43 | 41 | 41 | -1 | -2.4% | 3,018,400 |
| 2021/04/14 | 42 | 43 | 42 | 42 | ±0 | ±0% | 2,429,500 |
| 2021/04/13 | 42 | 43 | 41 | 42 | ±0 | ±0% | 5,146,900 |
| 2021/04/12 | 45 | 45 | 42 | 42 | -2 | -4.5% | 3,826,900 |
| 2021/04/09 | 42 | 46 | 41 | 44 | +3 | +7.3% | 7,688,800 |
| 2021/04/08 | 43 | 43 | 40 | 41 | -1 | -2.4% | 3,251,600 |
| 2021/04/07 | 43 | 44 | 42 | 42 | ±0 | ±0% | 2,175,000 |
| 2021/04/06 | 44 | 44 | 42 | 42 | -2 | -4.5% | 1,675,300 |
| 2021/04/05 | 44 | 44 | 42 | 44 | ±0 | ±0% | 3,225,200 |
| 2021/04/02 | 47 | 47 | 43 | 44 | -1 | -2.2% | 5,732,000 |
| 2021/04/01 | 42 | 47 | 41 | 45 | +3 | +7.1% | 12,168,600 |
| 2021/03/31 | 43 | 45 | 42 | 42 | -4 | -8.7% | 6,965,500 |
| 2021/03/30 | 52 | 52 | 44 | 46 | -4 | -8% | 32,314,200 |
| 2021/03/29 | 50 | 62 | 49 | 50 | -2 | -3.8% | 83,077,900 |
| 2021/03/26 | 40 | 59 | 39 | 52 | +19 | +57.6% | 116,769,100 |
| 2021/03/25 | 33 | 34 | 32 | 33 | ±0 | ±0% | 3,286,000 |
| 2021/03/24 | 33 | 35 | 32 | 33 | -1 | -2.9% | 6,364,300 |
851～
900
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
