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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 51 | 52 | 51 | 52 | +1 | +2% | 393,000 |
| 2018/09/27 | 51 | 52 | 51 | 51 | ±0 | ±0% | 609,500 |
| 2018/09/26 | 50 | 52 | 50 | 51 | ±0 | ±0% | 715,400 |
| 2018/09/25 | 51 | 51 | 49 | 51 | ±0 | ±0% | 609,300 |
| 2018/09/21 | 51 | 51 | 49 | 51 | ±0 | ±0% | 817,200 |
| 2018/09/20 | 50 | 51 | 50 | 51 | +1 | +2% | 395,800 |
| 2018/09/19 | 50 | 51 | 50 | 50 | -1 | -2% | 437,300 |
| 2018/09/18 | 51 | 52 | 50 | 51 | ±0 | ±0% | 226,600 |
| 2018/09/14 | 50 | 52 | 50 | 51 | +1 | +2% | 551,000 |
| 2018/09/13 | 49 | 51 | 49 | 50 | ±0 | ±0% | 334,700 |
| 2018/09/12 | 51 | 52 | 49 | 50 | -1 | -2% | 794,100 |
| 2018/09/11 | 51 | 52 | 50 | 51 | ±0 | ±0% | 1,230,900 |
| 2018/09/10 | 49 | 53 | 49 | 51 | +2 | +4.1% | 862,700 |
| 2018/09/07 | 50 | 51 | 48 | 49 | -1 | -2% | 1,437,700 |
| 2018/09/06 | 51 | 52 | 49 | 50 | -1 | -2% | 871,400 |
| 2018/09/05 | 52 | 53 | 51 | 51 | -1 | -1.9% | 494,500 |
| 2018/09/04 | 53 | 54 | 51 | 52 | -1 | -1.9% | 750,600 |
| 2018/09/03 | 54 | 55 | 53 | 53 | ±0 | ±0% | 965,700 |
| 2018/08/31 | 52 | 55 | 51 | 53 | +1 | +1.9% | 1,405,900 |
| 2018/08/30 | 51 | 53 | 51 | 52 | +1 | +2% | 894,900 |
| 2018/08/29 | 49 | 52 | 49 | 51 | +1 | +2% | 1,163,400 |
| 2018/08/28 | 49 | 50 | 48 | 50 | +1 | +2% | 528,900 |
| 2018/08/27 | 46 | 50 | 46 | 49 | +2 | +4.3% | 1,666,100 |
| 2018/08/24 | 47 | 47 | 46 | 47 | +1 | +2.2% | 172,700 |
| 2018/08/23 | 46 | 47 | 46 | 46 | ±0 | ±0% | 366,700 |
| 2018/08/22 | 46 | 47 | 45 | 46 | -1 | -2.1% | 378,000 |
| 2018/08/21 | 46 | 47 | 45 | 47 | +1 | +2.2% | 729,700 |
| 2018/08/20 | 47 | 48 | 46 | 46 | -1 | -2.1% | 832,100 |
| 2018/08/17 | 44 | 48 | 44 | 47 | +3 | +6.8% | 1,639,700 |
| 2018/08/16 | 45 | 45 | 44 | 44 | -2 | -4.3% | 728,200 |
| 2018/08/15 | 47 | 47 | 46 | 46 | -2 | -4.2% | 961,400 |
| 2018/08/14 | 48 | 49 | 47 | 48 | -1 | -2% | 1,361,000 |
| 2018/08/13 | 51 | 52 | 47 | 49 | -2 | -3.9% | 1,753,000 |
| 2018/08/10 | 52 | 52 | 51 | 51 | -1 | -1.9% | 299,500 |
| 2018/08/09 | 53 | 53 | 52 | 52 | -1 | -1.9% | 291,200 |
| 2018/08/08 | 52 | 53 | 52 | 53 | +1 | +1.9% | 203,600 |
| 2018/08/07 | 52 | 53 | 52 | 52 | ±0 | ±0% | 371,400 |
| 2018/08/06 | 53 | 53 | 52 | 52 | -1 | -1.9% | 440,000 |
| 2018/08/03 | 53 | 54 | 52 | 53 | ±0 | ±0% | 1,102,800 |
| 2018/08/02 | 53 | 54 | 53 | 53 | ±0 | ±0% | 1,473,200 |
| 2018/08/01 | 54 | 55 | 53 | 53 | -1 | -1.9% | 634,600 |
| 2018/07/31 | 54 | 55 | 54 | 54 | ±0 | ±0% | 342,000 |
| 2018/07/30 | 55 | 55 | 54 | 54 | -1 | -1.8% | 169,500 |
| 2018/07/27 | 55 | 55 | 54 | 55 | ±0 | ±0% | 385,100 |
| 2018/07/26 | 56 | 56 | 55 | 55 | -1 | -1.8% | 408,200 |
| 2018/07/25 | 55 | 56 | 54 | 56 | +1 | +1.8% | 997,000 |
| 2018/07/24 | 54 | 55 | 54 | 55 | +1 | +1.9% | 284,900 |
| 2018/07/23 | 55 | 56 | 54 | 54 | ±0 | ±0% | 735,100 |
| 2018/07/20 | 54 | 55 | 53 | 54 | ±0 | ±0% | 658,700 |
| 2018/07/19 | 54 | 55 | 54 | 54 | -1 | -1.8% | 239,800 |
1501～
1550
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
