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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 28 | 29 | 28 | 28 | -1 | -3.4% | 56,652,600 |
| 2024/09/06 | 30 | 31 | 28 | 29 | -1 | -3.3% | 98,635,400 |
| 2024/09/05 | 30 | 31 | 30 | 30 | ±0 | ±0% | 112,436,700 |
| 2024/09/04 | 32 | 32 | 30 | 30 | -1 | -3.2% | 85,414,000 |
| 2024/09/03 | 30 | 32 | 30 | 31 | ±0 | ±0% | 60,284,600 |
| 2024/09/02 | 31 | 32 | 30 | 31 | ±0 | ±0% | 53,980,300 |
| 2024/08/30 | 31 | 31 | 30 | 31 | ±0 | ±0% | 50,762,200 |
| 2024/08/29 | 31 | 32 | 31 | 31 | -1 | -3.1% | 39,056,800 |
| 2024/08/28 | 33 | 33 | 31 | 32 | ±0 | ±0% | 33,346,100 |
| 2024/08/27 | 32 | 33 | 31 | 32 | ±0 | ±0% | 54,879,400 |
| 2024/08/26 | 32 | 33 | 31 | 32 | +1 | +3.2% | 76,362,900 |
| 2024/08/23 | 31 | 32 | 31 | 31 | -1 | -3.1% | 62,531,000 |
| 2024/08/22 | 32 | 32 | 31 | 32 | ±0 | ±0% | 75,885,400 |
| 2024/08/21 | 32 | 33 | 31 | 32 | ±0 | ±0% | 57,397,500 |
| 2024/08/20 | 33 | 34 | 32 | 32 | ±0 | ±0% | 32,457,700 |
| 2024/08/19 | 31 | 33 | 31 | 32 | ±0 | ±0% | 32,752,000 |
| 2024/08/16 | 32 | 33 | 31 | 32 | ±0 | ±0% | 25,958,100 |
| 2024/08/15 | 33 | 34 | 32 | 32 | -2 | -5.9% | 26,076,100 |
| 2024/08/14 | 36 | 36 | 33 | 34 | -1 | -2.9% | 8,554,800 |
| 2024/08/13 | 34 | 37 | 33 | 35 | -2 | -5.4% | 13,343,000 |
| 2024/08/09 | 36 | 38 | 35 | 37 | ±0 | ±0% | 36,570,700 |
| 2024/08/08 | 38 | 38 | 36 | 37 | -1 | -2.6% | 21,842,000 |
| 2024/08/07 | 38 | 39 | 37 | 38 | +2 | +5.6% | 20,150,100 |
| 2024/08/06 | 37 | 40 | 35 | 36 | +3 | +9.1% | 15,885,300 |
| 2024/08/05 | 44 | 45 | 31 | 33 | -11 | -25% | 50,501,200 |
| 2024/08/02 | 42 | 47 | 40 | 44 | +1 | +2.3% | 39,282,600 |
| 2024/08/01 | 45 | 49 | 41 | 43 | -1 | -2.3% | 30,627,300 |
| 2024/07/31 | 38 | 44 | 38 | 44 | +6 | +15.8% | 35,814,600 |
| 2024/07/30 | 38 | 40 | 37 | 38 | +1 | +2.7% | 36,806,700 |
| 2024/07/29 | 37 | 38 | 36 | 37 | ±0 | ±0% | 22,899,400 |
| 2024/07/26 | 36 | 38 | 35 | 37 | +1 | +2.8% | 26,813,900 |
| 2024/07/25 | 36 | 37 | 35 | 36 | -1 | -2.7% | 17,734,700 |
| 2024/07/24 | 38 | 38 | 36 | 37 | -1 | -2.6% | 18,258,500 |
| 2024/07/23 | 37 | 39 | 36 | 38 | ±0 | ±0% | 18,661,100 |
| 2024/07/22 | 38 | 40 | 37 | 38 | +1 | +2.7% | 17,129,000 |
| 2024/07/19 | 37 | 38 | 37 | 37 | ±0 | ±0% | 10,829,900 |
| 2024/07/18 | 37 | 38 | 36 | 37 | -2 | -5.1% | 15,970,700 |
| 2024/07/17 | 40 | 40 | 38 | 39 | ±0 | ±0% | 17,041,000 |
| 2024/07/16 | 41 | 41 | 38 | 39 | -2 | -4.9% | 16,924,300 |
| 2024/07/12 | 39 | 42 | 39 | 41 | +2 | +5.1% | 19,715,600 |
| 2024/07/11 | 39 | 39 | 37 | 39 | ±0 | ±0% | 13,870,200 |
| 2024/07/10 | 38 | 40 | 36 | 39 | +1 | +2.6% | 5,962,400 |
| 2024/07/09 | 39 | 42 | 36 | 38 | -2 | -5% | 23,630,800 |
| 2024/07/08 | 39 | 41 | 38 | 40 | -1 | -2.4% | 11,660,300 |
| 2024/07/05 | 50 | 52 | 40 | 41 | -8 | -16.3% | 73,930,800 |
| 2024/07/04 | 50 | 55 | 47 | 49 | -2 | -3.9% | 78,448,300 |
| 2024/07/03 | 35 | 53 | 35 | 51 | +18 | +54.5% | 197,410,700 |
| 2024/07/02 | 34 | 34 | 32 | 33 | -1 | -2.9% | 57,048,000 |
| 2024/07/01 | 31 | 34 | 31 | 34 | +4 | +13.3% | 35,488,700 |
| 2024/06/28 | 31 | 31 | 30 | 30 | ±0 | ±0% | 9,805,000 |
51～
100
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
