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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 28 | 29 | 27 | 28 | ±0 | ±0% | 2,871,600 |
| 2020/10/22 | 29 | 29 | 27 | 28 | -1 | -3.4% | 3,123,100 |
| 2020/10/21 | 28 | 29 | 28 | 29 | +1 | +3.6% | 1,387,700 |
| 2020/10/20 | 28 | 28 | 27 | 28 | -1 | -3.4% | 1,838,400 |
| 2020/10/19 | 29 | 29 | 28 | 29 | +1 | +3.6% | 1,615,100 |
| 2020/10/16 | 28 | 29 | 28 | 28 | ±0 | ±0% | 1,110,300 |
| 2020/10/15 | 28 | 29 | 28 | 28 | -1 | -3.4% | 1,349,200 |
| 2020/10/14 | 28 | 29 | 28 | 29 | +1 | +3.6% | 1,485,200 |
| 2020/10/13 | 29 | 30 | 28 | 28 | -1 | -3.4% | 2,900,600 |
| 2020/10/12 | 28 | 29 | 28 | 29 | +1 | +3.6% | 968,500 |
| 2020/10/09 | 29 | 29 | 28 | 28 | -1 | -3.4% | 1,083,200 |
| 2020/10/08 | 28 | 29 | 28 | 29 | ±0 | ±0% | 2,044,100 |
| 2020/10/07 | 29 | 29 | 28 | 29 | ±0 | ±0% | 976,700 |
| 2020/10/06 | 29 | 29 | 28 | 29 | ±0 | ±0% | 771,400 |
| 2020/10/05 | 28 | 29 | 28 | 29 | ±0 | ±0% | 745,800 |
| 2020/10/02 | 28 | 29 | 28 | 29 | - | - | 1,588,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 29 | 29 | 28 | 29 | +1 | +3.6% | 1,100,400 |
| 2020/09/29 | 28 | 29 | 28 | 28 | -1 | -3.4% | 1,103,900 |
| 2020/09/28 | 29 | 29 | 28 | 29 | ±0 | ±0% | 1,224,100 |
| 2020/09/25 | 29 | 30 | 29 | 29 | ±0 | ±0% | 519,100 |
| 2020/09/24 | 29 | 30 | 29 | 29 | ±0 | ±0% | 1,201,400 |
| 2020/09/23 | 29 | 30 | 29 | 29 | -1 | -3.3% | 1,273,400 |
| 2020/09/18 | 29 | 30 | 29 | 30 | ±0 | ±0% | 1,066,000 |
| 2020/09/17 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,357,200 |
| 2020/09/16 | 30 | 31 | 30 | 30 | ±0 | ±0% | 638,600 |
| 2020/09/15 | 29 | 30 | 29 | 30 | ±0 | ±0% | 986,300 |
| 2020/09/14 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,065,000 |
| 2020/09/11 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,424,000 |
| 2020/09/10 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,256,800 |
| 2020/09/09 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,570,500 |
| 2020/09/08 | 31 | 31 | 29 | 30 | -1 | -3.2% | 3,341,900 |
| 2020/09/07 | 30 | 31 | 29 | 31 | +2 | +6.9% | 2,467,600 |
| 2020/09/04 | 29 | 31 | 29 | 29 | ±0 | ±0% | 2,139,800 |
| 2020/09/03 | 30 | 31 | 29 | 29 | -2 | -6.5% | 2,725,100 |
| 2020/09/02 | 30 | 31 | 29 | 31 | ±0 | ±0% | 3,282,800 |
| 2020/09/01 | 31 | 31 | 30 | 31 | +1 | +3.3% | 1,748,600 |
| 2020/08/31 | 30 | 31 | 30 | 30 | +1 | +3.4% | 2,643,700 |
| 2020/08/28 | 30 | 31 | 29 | 29 | -1 | -3.3% | 2,958,500 |
| 2020/08/27 | 31 | 32 | 30 | 30 | -2 | -6.3% | 1,897,500 |
| 2020/08/26 | 30 | 32 | 30 | 32 | +1 | +3.2% | 1,946,900 |
| 2020/08/25 | 30 | 31 | 30 | 31 | +1 | +3.3% | 1,734,900 |
| 2020/08/24 | 31 | 31 | 30 | 30 | ±0 | ±0% | 2,110,900 |
| 2020/08/21 | 31 | 32 | 30 | 30 | -1 | -3.2% | 1,856,800 |
| 2020/08/20 | 31 | 33 | 30 | 31 | -1 | -3.1% | 6,255,400 |
| 2020/08/19 | 32 | 33 | 31 | 32 | ±0 | ±0% | 2,918,300 |
| 2020/08/18 | 30 | 32 | 30 | 32 | +2 | +6.7% | 2,872,900 |
| 2020/08/17 | 30 | 31 | 29 | 30 | ±0 | ±0% | 1,687,000 |
| 2020/08/14 | 31 | 31 | 30 | 30 | ±0 | ±0% | 1,802,000 |
| 2020/08/13 | 29 | 31 | 29 | 30 | ±0 | ±0% | 2,073,100 |
1001～
1050
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
