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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 73 | 76 | 72 | 72 | -13 | -15.3% | 9,045,400 |
| 2021/11/12 | 81 | 85 | 81 | 85 | +5 | +6.3% | 3,563,900 |
| 2021/11/11 | 81 | 83 | 79 | 80 | -2 | -2.4% | 2,337,200 |
| 2021/11/10 | 83 | 83 | 81 | 82 | +1 | +1.2% | 1,929,500 |
| 2021/11/09 | 86 | 87 | 81 | 81 | -5 | -5.8% | 5,457,500 |
| 2021/11/08 | 80 | 86 | 80 | 86 | +6 | +7.5% | 4,849,000 |
| 2021/11/05 | 80 | 80 | 79 | 80 | ±0 | ±0% | 1,044,500 |
| 2021/11/04 | 81 | 82 | 80 | 80 | -1 | -1.2% | 1,145,000 |
| 2021/11/02 | 80 | 81 | 80 | 81 | +1 | +1.3% | 1,112,500 |
| 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 |
901～
950
件表示中 / 3745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 | 6,000円 | +67.2% | - | 0.00% | 70.59倍 | 26.43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 |
| ヒマラヤ | 86,600円 | +4.9% | +131.5% | 3.00% | 26.61倍 | 0.65倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| ハチバン | 343,000円 | +4.7% | -9.3% | 0.58% | 35.63倍 | 2.75倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ウイルプラスＨ | 98,400円 | +85.0% | +59.6% | 4.58% | 6.22倍 | 0.87倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| きちりＨＤ | 89,200円 | +9.1% | +91.0% | 0.84% | 22.40倍 | 5.09倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
市場注目の銘柄
チャート関連のコラム
