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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 21 | 22 | 21 | 21 | ±0 | ±0% | 65,723,800 |
| 2025/05/02 | 22 | 22 | 21 | 21 | -1 | -4.5% | 49,732,000 |
| 2025/05/01 | 21 | 22 | 21 | 22 | ±0 | ±0% | 53,303,800 |
| 2025/04/30 | 22 | 23 | 21 | 22 | -1 | -4.3% | 59,652,100 |
| 2025/04/28 | 23 | 23 | 22 | 23 | +1 | +4.5% | 44,439,900 |
| 2025/04/25 | 22 | 23 | 22 | 22 | ±0 | ±0% | 56,795,300 |
| 2025/04/24 | 23 | 23 | 22 | 22 | -1 | -4.3% | 61,477,600 |
| 2025/04/23 | 22 | 23 | 22 | 23 | ±0 | ±0% | 92,937,100 |
| 2025/04/22 | 22 | 23 | 21 | 23 | +1 | +4.5% | 65,776,700 |
| 2025/04/21 | 22 | 23 | 22 | 22 | -1 | -4.3% | 44,137,000 |
| 2025/04/18 | 21 | 23 | 21 | 23 | +1 | +4.5% | 44,124,900 |
| 2025/04/17 | 22 | 23 | 21 | 22 | ±0 | ±0% | 45,978,600 |
| 2025/04/16 | 22 | 23 | 22 | 22 | -1 | -4.3% | 34,666,900 |
| 2025/04/15 | 22 | 23 | 22 | 23 | ±0 | ±0% | 22,831,800 |
| 2025/04/14 | 23 | 23 | 22 | 23 | +1 | +4.5% | 19,640,700 |
| 2025/04/11 | 22 | 23 | 21 | 22 | ±0 | ±0% | 26,402,100 |
| 2025/04/10 | 22 | 23 | 21 | 22 | +1 | +4.8% | 28,142,700 |
| 2025/04/09 | 21 | 21 | 19 | 21 | +1 | +5% | 20,580,200 |
| 2025/04/08 | 20 | 21 | 19 | 20 | +1 | +5.3% | 5,852,000 |
| 2025/04/07 | 20 | 20 | 18 | 19 | -3 | -13.6% | 14,282,200 |
| 2025/04/04 | 22 | 22 | 20 | 22 | ±0 | ±0% | 70,971,000 |
| 2025/04/03 | 22 | 23 | 21 | 22 | ±0 | ±0% | 80,125,100 |
| 2025/04/02 | 22 | 23 | 22 | 22 | -1 | -4.3% | 103,841,200 |
| 2025/04/01 | 22 | 23 | 22 | 23 | ±0 | ±0% | 100,765,000 |
| 2025/03/31 | 23 | 23 | 22 | 23 | ±0 | ±0% | 33,073,300 |
| 2025/03/28 | 23 | 24 | 23 | 23 | -1 | -4.2% | 30,805,200 |
| 2025/03/27 | 23 | 24 | 23 | 24 | ±0 | ±0% | 23,723,400 |
| 2025/03/26 | 24 | 24 | 23 | 24 | ±0 | ±0% | 32,862,200 |
| 2025/03/25 | 24 | 25 | 23 | 24 | -1 | -4% | 37,315,200 |
| 2025/03/24 | 24 | 25 | 24 | 25 | ±0 | ±0% | 35,919,900 |
| 2025/03/21 | 24 | 25 | 23 | 25 | +2 | +8.7% | 53,915,400 |
| 2025/03/19 | 24 | 25 | 23 | 23 | -1 | -4.2% | 43,292,700 |
| 2025/03/18 | 23 | 24 | 22 | 24 | +1 | +4.3% | 47,686,400 |
| 2025/03/17 | 23 | 23 | 22 | 23 | +1 | +4.5% | 46,652,300 |
| 2025/03/14 | 22 | 23 | 21 | 22 | ±0 | ±0% | 50,682,600 |
| 2025/03/13 | 21 | 22 | 21 | 22 | ±0 | ±0% | 44,624,500 |
| 2025/03/12 | 21 | 22 | 21 | 22 | ±0 | ±0% | 46,173,900 |
| 2025/03/11 | 21 | 22 | 21 | 22 | ±0 | ±0% | 33,803,100 |
| 2025/03/10 | 22 | 22 | 21 | 22 | ±0 | ±0% | 37,672,000 |
| 2025/03/07 | 21 | 22 | 21 | 22 | ±0 | ±0% | 49,686,500 |
| 2025/03/06 | 22 | 23 | 21 | 22 | ±0 | ±0% | 57,229,200 |
| 2025/03/05 | 22 | 23 | 21 | 22 | +1 | +4.8% | 54,089,300 |
| 2025/03/04 | 24 | 24 | 21 | 21 | -1 | -4.5% | 65,550,200 |
| 2025/03/03 | 22 | 23 | 21 | 22 | ±0 | ±0% | 63,306,300 |
| 2025/02/28 | 22 | 23 | 21 | 22 | ±0 | ±0% | 56,061,300 |
| 2025/02/27 | 22 | 22 | 21 | 22 | -1 | -4.3% | 50,784,200 |
| 2025/02/26 | 23 | 24 | 22 | 23 | ±0 | ±0% | 37,050,800 |
| 2025/02/25 | 23 | 24 | 23 | 23 | ±0 | ±0% | 55,909,800 |
| 2025/02/21 | 23 | 24 | 23 | 23 | ±0 | ±0% | 61,255,600 |
| 2025/02/20 | 24 | 24 | 23 | 23 | ±0 | ±0% | 62,389,600 |
51～
100
件表示中 / 3743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 | 6,300円 | +67.2% | - | 0.00% | 74.12倍 | 27.75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 |
| 天満屋ス | 95,400円 | +0.9% | +1.8% | 1.47% | 6.94倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| ライトオン | 30,800円 | -27.6% | - | 0.00% | - | 16.46倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| ヒマラヤ | 86,500円 | +4.9% | +131.5% | 3.01% | 26.57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 | 344,500円 | +4.7% | -9.3% | 0.58% | 35.78倍 | 2.76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 |
市場注目の銘柄
チャート関連のコラム
