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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 72 | 73 | 71 | 71 | -2 | -2.7% | 823,600 |
| 2017/12/05 | 72 | 73 | 72 | 73 | +1 | +1.4% | 405,900 |
| 2017/12/04 | 73 | 73 | 72 | 72 | -1 | -1.4% | 718,500 |
| 2017/12/01 | 73 | 74 | 72 | 73 | ±0 | ±0% | 832,800 |
| 2017/11/30 | 73 | 74 | 72 | 73 | ±0 | ±0% | 1,214,400 |
| 2017/11/29 | 74 | 75 | 73 | 73 | -2 | -2.7% | 1,057,400 |
| 2017/11/28 | 76 | 76 | 73 | 75 | -1 | -1.3% | 1,005,800 |
| 2017/11/27 | 75 | 76 | 74 | 76 | +1 | +1.3% | 533,900 |
| 2017/11/24 | 74 | 75 | 74 | 75 | +1 | +1.4% | 228,300 |
| 2017/11/22 | 75 | 76 | 74 | 74 | -1 | -1.3% | 566,900 |
| 2017/11/21 | 75 | 75 | 74 | 75 | +1 | +1.4% | 635,400 |
| 2017/11/20 | 73 | 75 | 73 | 74 | +1 | +1.4% | 896,000 |
| 2017/11/17 | 73 | 74 | 72 | 73 | ±0 | ±0% | 1,308,200 |
| 2017/11/16 | 72 | 73 | 71 | 73 | +1 | +1.4% | 1,420,100 |
| 2017/11/15 | 76 | 77 | 72 | 72 | -5 | -6.5% | 4,274,000 |
| 2017/11/14 | 77 | 78 | 77 | 77 | ±0 | ±0% | 976,700 |
| 2017/11/13 | 77 | 79 | 76 | 77 | -8 | -9.4% | 5,163,900 |
| 2017/11/10 | 86 | 87 | 84 | 85 | ±0 | ±0% | 2,307,200 |
| 2017/11/09 | 87 | 88 | 83 | 85 | -1 | -1.2% | 4,494,500 |
| 2017/11/08 | 82 | 86 | 82 | 86 | +4 | +4.9% | 4,585,100 |
| 2017/11/07 | 79 | 83 | 78 | 82 | +2 | +2.5% | 3,005,400 |
| 2017/11/06 | 79 | 80 | 79 | 80 | +1 | +1.3% | 505,400 |
| 2017/11/02 | 80 | 80 | 79 | 79 | ±0 | ±0% | 350,700 |
| 2017/11/01 | 79 | 80 | 78 | 79 | -1 | -1.3% | 738,800 |
| 2017/10/31 | 79 | 80 | 79 | 80 | +1 | +1.3% | 183,700 |
| 2017/10/30 | 80 | 80 | 79 | 79 | -1 | -1.3% | 361,400 |
| 2017/10/27 | 78 | 80 | 78 | 80 | +1 | +1.3% | 1,603,500 |
| 2017/10/26 | 79 | 80 | 79 | 79 | ±0 | ±0% | 225,800 |
| 2017/10/25 | 80 | 80 | 79 | 79 | ±0 | ±0% | 829,500 |
| 2017/10/24 | 80 | 80 | 79 | 79 | ±0 | ±0% | 447,300 |
| 2017/10/23 | 78 | 80 | 78 | 79 | +1 | +1.3% | 858,000 |
| 2017/10/20 | 80 | 80 | 78 | 78 | -1 | -1.3% | 545,000 |
| 2017/10/19 | 81 | 81 | 79 | 79 | -1 | -1.3% | 337,900 |
| 2017/10/18 | 80 | 81 | 80 | 80 | ±0 | ±0% | 696,300 |
| 2017/10/17 | 80 | 81 | 79 | 80 | +1 | +1.3% | 435,300 |
| 2017/10/16 | 80 | 81 | 79 | 79 | -2 | -2.5% | 1,154,500 |
| 2017/10/13 | 81 | 82 | 80 | 81 | +1 | +1.3% | 668,600 |
| 2017/10/12 | 81 | 82 | 80 | 80 | -2 | -2.4% | 620,700 |
| 2017/10/11 | 82 | 82 | 81 | 82 | ±0 | ±0% | 359,500 |
| 2017/10/10 | 80 | 82 | 80 | 82 | +1 | +1.2% | 584,200 |
| 2017/10/06 | 80 | 81 | 80 | 81 | +1 | +1.3% | 425,700 |
| 2017/10/05 | 81 | 82 | 80 | 80 | -1 | -1.2% | 706,500 |
| 2017/10/04 | 83 | 83 | 81 | 81 | -2 | -2.4% | 441,500 |
| 2017/10/03 | 82 | 83 | 82 | 83 | +1 | +1.2% | 727,500 |
| 2017/10/02 | 82 | 83 | 81 | 82 | ±0 | ±0% | 690,000 |
| 2017/09/29 | 81 | 82 | 79 | 82 | +1 | +1.2% | 774,200 |
| 2017/09/28 | 80 | 81 | 80 | 81 | ±0 | ±0% | 303,500 |
| 2017/09/27 | 80 | 82 | 79 | 81 | +2 | +2.5% | 974,100 |
| 2017/09/26 | 81 | 82 | 79 | 79 | -2 | -2.5% | 822,700 |
| 2017/09/25 | 82 | 83 | 81 | 81 | ±0 | ±0% | 585,600 |
1701～
1750
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
