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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 30 | 30 | 29 | 30 | +1 | +3.4% | 1,416,500 |
| 2020/08/11 | 31 | 31 | 29 | 29 | -2 | -6.5% | 3,102,000 |
| 2020/08/07 | 29 | 31 | 28 | 31 | +2 | +6.9% | 3,200,900 |
| 2020/08/06 | 31 | 31 | 28 | 29 | -1 | -3.3% | 2,936,500 |
| 2020/08/05 | 30 | 31 | 30 | 30 | +1 | +3.4% | 2,497,000 |
| 2020/08/04 | 29 | 30 | 28 | 29 | -1 | -3.3% | 1,611,900 |
| 2020/08/03 | 28 | 30 | 27 | 30 | +2 | +7.1% | 1,714,500 |
| 2020/07/31 | 29 | 29 | 27 | 28 | -1 | -3.4% | 2,311,500 |
| 2020/07/30 | 29 | 30 | 29 | 29 | ±0 | ±0% | 906,000 |
| 2020/07/29 | 29 | 31 | 29 | 29 | -1 | -3.3% | 1,364,000 |
| 2020/07/28 | 30 | 31 | 29 | 30 | ±0 | ±0% | 2,363,200 |
| 2020/07/27 | 31 | 31 | 30 | 30 | -1 | -3.2% | 624,600 |
| 2020/07/22 | 31 | 32 | 30 | 31 | +1 | +3.3% | 1,923,400 |
| 2020/07/21 | 30 | 31 | 30 | 30 | ±0 | ±0% | 538,000 |
| 2020/07/20 | 31 | 31 | 30 | 30 | ±0 | ±0% | 873,000 |
| 2020/07/17 | 32 | 32 | 30 | 30 | -1 | -3.2% | 1,497,400 |
| 2020/07/16 | 32 | 33 | 31 | 31 | -1 | -3.1% | 1,876,600 |
| 2020/07/15 | 31 | 32 | 31 | 32 | ±0 | ±0% | 1,367,300 |
| 2020/07/14 | 32 | 32 | 31 | 32 | ±0 | ±0% | 2,041,000 |
| 2020/07/13 | 31 | 32 | 30 | 32 | +2 | +6.7% | 1,319,100 |
| 2020/07/10 | 31 | 31 | 30 | 30 | -1 | -3.2% | 1,843,400 |
| 2020/07/09 | 32 | 33 | 30 | 31 | -2 | -6.1% | 4,106,200 |
| 2020/07/08 | 31 | 33 | 31 | 33 | +2 | +6.5% | 4,399,300 |
| 2020/07/07 | 30 | 32 | 29 | 31 | +2 | +6.9% | 3,233,100 |
| 2020/07/06 | 30 | 30 | 29 | 29 | ±0 | ±0% | 1,751,500 |
| 2020/07/03 | 29 | 30 | 29 | 29 | -1 | -3.3% | 1,379,200 |
| 2020/07/02 | 31 | 31 | 29 | 30 | -1 | -3.2% | 1,989,600 |
| 2020/07/01 | 31 | 32 | 30 | 31 | +1 | +3.3% | 2,483,400 |
| 2020/06/30 | 30 | 31 | 29 | 30 | ±0 | ±0% | 1,778,900 |
| 2020/06/29 | 30 | 31 | 29 | 30 | -1 | -3.2% | 2,047,000 |
| 2020/06/26 | 31 | 32 | 30 | 31 | ±0 | ±0% | 1,232,100 |
| 2020/06/25 | 31 | 32 | 31 | 31 | -2 | -6.1% | 1,518,500 |
| 2020/06/24 | 31 | 33 | 31 | 33 | +2 | +6.5% | 1,185,700 |
| 2020/06/23 | 32 | 32 | 30 | 31 | ±0 | ±0% | 1,475,100 |
| 2020/06/22 | 31 | 32 | 30 | 31 | +1 | +3.3% | 1,765,300 |
| 2020/06/19 | 30 | 31 | 30 | 30 | ±0 | ±0% | 2,072,100 |
| 2020/06/18 | 30 | 31 | 29 | 30 | +1 | +3.4% | 2,636,500 |
| 2020/06/17 | 30 | 33 | 29 | 29 | -1 | -3.3% | 5,604,200 |
| 2020/06/16 | 29 | 30 | 28 | 30 | ±0 | ±0% | 2,606,200 |
| 2020/06/15 | 29 | 30 | 28 | 30 | +1 | +3.4% | 2,462,900 |
| 2020/06/12 | 28 | 30 | 28 | 29 | -1 | -3.3% | 3,255,100 |
| 2020/06/11 | 31 | 32 | 30 | 30 | -1 | -3.2% | 2,884,300 |
| 2020/06/10 | 30 | 35 | 30 | 31 | +2 | +6.9% | 8,990,400 |
| 2020/06/09 | 29 | 31 | 29 | 29 | ±0 | ±0% | 3,029,000 |
| 2020/06/08 | 28 | 30 | 28 | 29 | ±0 | ±0% | 1,586,400 |
| 2020/06/05 | 28 | 29 | 27 | 29 | +1 | +3.6% | 1,844,400 |
| 2020/06/04 | 29 | 30 | 28 | 28 | -1 | -3.4% | 789,100 |
| 2020/06/03 | 30 | 30 | 28 | 29 | ±0 | ±0% | 1,262,700 |
| 2020/06/02 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,779,400 |
| 2020/06/01 | 28 | 31 | 28 | 29 | ±0 | ±0% | 1,526,400 |
1051～
1100
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
