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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 54 | 55 | 53 | 55 | +1 | +1.9% | 1,095,000 |
| 2018/07/17 | 53 | 55 | 53 | 54 | +1 | +1.9% | 1,435,300 |
| 2018/07/13 | 53 | 54 | 53 | 53 | -1 | -1.9% | 807,500 |
| 2018/07/12 | 54 | 54 | 53 | 54 | +1 | +1.9% | 561,600 |
| 2018/07/11 | 55 | 55 | 53 | 53 | -2 | -3.6% | 1,257,200 |
| 2018/07/10 | 55 | 56 | 54 | 55 | +1 | +1.9% | 1,154,400 |
| 2018/07/09 | 56 | 56 | 54 | 54 | -1 | -1.8% | 1,614,900 |
| 2018/07/06 | 55 | 56 | 53 | 55 | -2 | -3.5% | 4,556,000 |
| 2018/07/05 | 59 | 60 | 55 | 57 | -2 | -3.4% | 2,912,100 |
| 2018/07/04 | 61 | 62 | 57 | 59 | -2 | -3.3% | 5,835,100 |
| 2018/07/03 | 61 | 66 | 58 | 61 | +6 | +10.9% | 24,172,000 |
| 2018/07/02 | 56 | 57 | 55 | 55 | -2 | -3.5% | 478,400 |
| 2018/06/29 | 56 | 57 | 56 | 57 | +1 | +1.8% | 273,600 |
| 2018/06/28 | 56 | 57 | 56 | 56 | -1 | -1.8% | 326,900 |
| 2018/06/27 | 56 | 57 | 55 | 57 | +1 | +1.8% | 555,000 |
| 2018/06/26 | 57 | 57 | 55 | 56 | -1 | -1.8% | 1,444,800 |
| 2018/06/25 | 59 | 60 | 57 | 57 | -2 | -3.4% | 780,900 |
| 2018/06/22 | 58 | 60 | 58 | 59 | -1 | -1.7% | 407,300 |
| 2018/06/21 | 59 | 60 | 58 | 60 | +2 | +3.4% | 482,700 |
| 2018/06/20 | 59 | 60 | 57 | 58 | -1 | -1.7% | 1,566,400 |
| 2018/06/19 | 60 | 60 | 59 | 59 | -1 | -1.7% | 929,300 |
| 2018/06/18 | 61 | 61 | 60 | 60 | -1 | -1.6% | 538,100 |
| 2018/06/15 | 61 | 62 | 60 | 61 | +1 | +1.7% | 525,400 |
| 2018/06/14 | 61 | 62 | 60 | 60 | -1 | -1.6% | 585,400 |
| 2018/06/13 | 61 | 61 | 60 | 61 | ±0 | ±0% | 205,600 |
| 2018/06/12 | 61 | 61 | 60 | 61 | +1 | +1.7% | 231,700 |
| 2018/06/11 | 61 | 61 | 60 | 60 | -1 | -1.6% | 336,300 |
| 2018/06/08 | 61 | 62 | 60 | 61 | ±0 | ±0% | 456,700 |
| 2018/06/07 | 62 | 62 | 60 | 61 | ±0 | ±0% | 838,300 |
| 2018/06/06 | 61 | 62 | 61 | 61 | -1 | -1.6% | 328,000 |
| 2018/06/05 | 62 | 62 | 60 | 62 | ±0 | ±0% | 664,700 |
| 2018/06/04 | 62 | 62 | 61 | 62 | +2 | +3.3% | 468,100 |
| 2018/06/01 | 61 | 62 | 60 | 60 | -1 | -1.6% | 395,000 |
| 2018/05/31 | 61 | 62 | 61 | 61 | +1 | +1.7% | 345,500 |
| 2018/05/30 | 61 | 62 | 60 | 60 | -2 | -3.2% | 531,000 |
| 2018/05/29 | 62 | 62 | 60 | 62 | +1 | +1.6% | 620,200 |
| 2018/05/28 | 62 | 62 | 60 | 61 | -1 | -1.6% | 808,400 |
| 2018/05/25 | 63 | 64 | 61 | 62 | -2 | -3.1% | 807,500 |
| 2018/05/24 | 64 | 64 | 63 | 64 | +1 | +1.6% | 929,100 |
| 2018/05/23 | 64 | 64 | 63 | 63 | -1 | -1.6% | 1,443,500 |
| 2018/05/22 | 63 | 64 | 62 | 64 | +1 | +1.6% | 874,700 |
| 2018/05/21 | 61 | 64 | 61 | 63 | +2 | +3.3% | 2,142,900 |
| 2018/05/18 | 61 | 61 | 60 | 61 | +1 | +1.7% | 142,200 |
| 2018/05/17 | 60 | 61 | 60 | 60 | ±0 | ±0% | 991,300 |
| 2018/05/16 | 60 | 61 | 60 | 60 | -1 | -1.6% | 203,600 |
| 2018/05/15 | 62 | 62 | 60 | 61 | -1 | -1.6% | 545,200 |
| 2018/05/14 | 61 | 63 | 60 | 62 | +2 | +3.3% | 1,066,300 |
| 2018/05/11 | 61 | 62 | 60 | 60 | -1 | -1.6% | 317,100 |
| 2018/05/10 | 61 | 62 | 61 | 61 | -1 | -1.6% | 482,700 |
| 2018/05/09 | 61 | 62 | 60 | 62 | +1 | +1.6% | 458,400 |
1551～
1600
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
