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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 39 | 39 | 34 | 34 | -4 | -10.5% | 9,643,900 |
| 2021/03/22 | 40 | 40 | 38 | 38 | -1 | -2.6% | 1,509,600 |
| 2021/03/19 | 39 | 40 | 38 | 39 | ±0 | ±0% | 2,415,900 |
| 2021/03/18 | 38 | 40 | 37 | 39 | +1 | +2.6% | 4,876,200 |
| 2021/03/17 | 37 | 38 | 36 | 38 | ±0 | ±0% | 3,892,200 |
| 2021/03/16 | 38 | 40 | 36 | 38 | -1 | -2.6% | 7,887,100 |
| 2021/03/15 | 40 | 42 | 38 | 39 | ±0 | ±0% | 14,141,700 |
| 2021/03/12 | 43 | 45 | 39 | 39 | -5 | -11.4% | 16,483,100 |
| 2021/03/11 | 47 | 49 | 42 | 44 | -2 | -4.3% | 33,467,400 |
| 2021/03/10 | 50 | 58 | 46 | 46 | -8 | -14.8% | 84,350,400 |
| 2021/03/09 | 29 | 56 | 29 | 54 | +26 | +92.9% | 156,536,700 |
| 2021/03/08 | 29 | 29 | 28 | 28 | ±0 | ±0% | 2,382,000 |
| 2021/03/05 | 29 | 29 | 27 | 28 | -1 | -3.4% | 2,918,200 |
| 2021/03/04 | 30 | 30 | 28 | 29 | -1 | -3.3% | 2,456,400 |
| 2021/03/03 | 30 | 31 | 30 | 30 | +1 | +3.4% | 3,459,500 |
| 2021/03/02 | 31 | 32 | 29 | 29 | -3 | -9.4% | 5,728,600 |
| 2021/03/01 | 31 | 32 | 31 | 32 | +1 | +3.2% | 3,553,600 |
| 2021/02/26 | 32 | 34 | 31 | 31 | -2 | -6.1% | 5,716,800 |
| 2021/02/25 | 31 | 33 | 30 | 33 | +2 | +6.5% | 5,603,400 |
| 2021/02/24 | 30 | 31 | 29 | 31 | +2 | +6.9% | 1,757,200 |
| 2021/02/22 | 29 | 30 | 29 | 29 | ±0 | ±0% | 1,723,300 |
| 2021/02/19 | 30 | 30 | 28 | 29 | -1 | -3.3% | 3,293,100 |
| 2021/02/18 | 30 | 31 | 30 | 30 | ±0 | ±0% | 2,500,400 |
| 2021/02/17 | 29 | 32 | 29 | 30 | +2 | +7.1% | 6,796,200 |
| 2021/02/16 | 28 | 30 | 27 | 28 | ±0 | ±0% | 7,517,000 |
| 2021/02/15 | 28 | 28 | 27 | 28 | -1 | -3.4% | 2,241,000 |
| 2021/02/12 | 28 | 29 | 28 | 29 | +1 | +3.6% | 2,500,600 |
| 2021/02/10 | 29 | 31 | 27 | 28 | ±0 | ±0% | 7,282,200 |
| 2021/02/09 | 26 | 31 | 25 | 28 | +3 | +12% | 11,208,700 |
| 2021/02/08 | 26 | 27 | 25 | 25 | -1 | -3.8% | 2,268,100 |
| 2021/02/05 | 26 | 27 | 25 | 26 | ±0 | ±0% | 2,245,000 |
| 2021/02/04 | 27 | 27 | 25 | 26 | ±0 | ±0% | 2,327,900 |
| 2021/02/03 | 26 | 27 | 26 | 26 | ±0 | ±0% | 3,297,500 |
| 2021/02/02 | 26 | 26 | 25 | 26 | ±0 | ±0% | 1,350,400 |
| 2021/02/01 | 25 | 26 | 24 | 26 | +2 | +8.3% | 1,265,000 |
| 2021/01/29 | 25 | 25 | 24 | 24 | -1 | -4% | 1,362,400 |
| 2021/01/28 | 25 | 25 | 24 | 25 | ±0 | ±0% | 1,341,100 |
| 2021/01/27 | 25 | 25 | 24 | 25 | ±0 | ±0% | 1,307,800 |
| 2021/01/26 | 25 | 25 | 24 | 25 | ±0 | ±0% | 1,673,900 |
| 2021/01/25 | 25 | 26 | 25 | 25 | -1 | -3.8% | 2,648,200 |
| 2021/01/22 | 26 | 26 | 25 | 26 | ±0 | ±0% | 2,279,000 |
| 2021/01/21 | 25 | 26 | 24 | 26 | +2 | +8.3% | 2,569,600 |
| 2021/01/20 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,750,300 |
| 2021/01/19 | 24 | 25 | 23 | 24 | +1 | +4.3% | 2,032,400 |
| 2021/01/18 | 24 | 25 | 23 | 23 | -1 | -4.2% | 1,981,800 |
| 2021/01/15 | 25 | 25 | 24 | 24 | ±0 | ±0% | 985,600 |
| 2021/01/14 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,261,100 |
| 2021/01/13 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,152,800 |
| 2021/01/12 | 24 | 25 | 23 | 24 | +1 | +4.3% | 2,782,900 |
| 2021/01/08 | 23 | 24 | 23 | 23 | -1 | -4.2% | 2,827,600 |
901～
950
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
