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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 66 | 67 | 66 | 66 | +1 | +1.5% | 191,200 |
| 2018/03/05 | 66 | 67 | 65 | 65 | -2 | -3% | 367,000 |
| 2018/03/02 | 65 | 67 | 65 | 67 | +1 | +1.5% | 658,100 |
| 2018/03/01 | 67 | 68 | 66 | 66 | -1 | -1.5% | 757,200 |
| 2018/02/28 | 68 | 68 | 67 | 67 | ±0 | ±0% | 298,600 |
| 2018/02/27 | 68 | 68 | 67 | 67 | -1 | -1.5% | 637,500 |
| 2018/02/26 | 69 | 69 | 67 | 68 | -1 | -1.4% | 685,800 |
| 2018/02/23 | 67 | 69 | 67 | 69 | +2 | +3% | 481,600 |
| 2018/02/22 | 67 | 68 | 66 | 67 | ±0 | ±0% | 732,200 |
| 2018/02/21 | 67 | 68 | 66 | 67 | +1 | +1.5% | 526,400 |
| 2018/02/20 | 67 | 67 | 66 | 66 | -1 | -1.5% | 384,200 |
| 2018/02/19 | 66 | 67 | 65 | 67 | +1 | +1.5% | 403,000 |
| 2018/02/16 | 65 | 67 | 65 | 66 | ±0 | ±0% | 996,500 |
| 2018/02/15 | 65 | 66 | 65 | 66 | +2 | +3.1% | 677,600 |
| 2018/02/14 | 64 | 66 | 64 | 64 | ±0 | ±0% | 1,524,000 |
| 2018/02/13 | 67 | 68 | 63 | 64 | -3 | -4.5% | 2,470,800 |
| 2018/02/09 | 64 | 68 | 64 | 67 | -1 | -1.5% | 1,191,400 |
| 2018/02/08 | 67 | 68 | 67 | 68 | +1 | +1.5% | 354,800 |
| 2018/02/07 | 69 | 69 | 66 | 67 | ±0 | ±0% | 1,343,400 |
| 2018/02/06 | 67 | 68 | 64 | 67 | -3 | -4.3% | 3,570,800 |
| 2018/02/05 | 71 | 71 | 70 | 70 | -2 | -2.8% | 1,057,300 |
| 2018/02/02 | 73 | 73 | 71 | 72 | -2 | -2.7% | 654,000 |
| 2018/02/01 | 71 | 74 | 71 | 74 | +3 | +4.2% | 970,700 |
| 2018/01/31 | 71 | 72 | 70 | 71 | -1 | -1.4% | 1,070,900 |
| 2018/01/30 | 73 | 74 | 72 | 72 | -1 | -1.4% | 656,200 |
| 2018/01/29 | 73 | 74 | 72 | 73 | +1 | +1.4% | 678,100 |
| 2018/01/26 | 73 | 74 | 72 | 72 | -1 | -1.4% | 789,100 |
| 2018/01/25 | 73 | 74 | 72 | 73 | ±0 | ±0% | 709,500 |
| 2018/01/24 | 74 | 74 | 73 | 73 | -1 | -1.4% | 457,800 |
| 2018/01/23 | 74 | 74 | 73 | 74 | ±0 | ±0% | 420,900 |
| 2018/01/22 | 74 | 74 | 73 | 74 | +1 | +1.4% | 595,300 |
| 2018/01/19 | 74 | 75 | 73 | 73 | -1 | -1.4% | 343,100 |
| 2018/01/18 | 75 | 76 | 73 | 74 | -1 | -1.3% | 1,269,900 |
| 2018/01/17 | 76 | 76 | 74 | 75 | ±0 | ±0% | 1,420,800 |
| 2018/01/16 | 74 | 81 | 73 | 75 | +1 | +1.4% | 8,298,100 |
| 2018/01/15 | 74 | 75 | 73 | 74 | +1 | +1.4% | 1,651,800 |
| 2018/01/12 | 72 | 74 | 72 | 73 | +1 | +1.4% | 2,445,900 |
| 2018/01/11 | 71 | 74 | 70 | 72 | +1 | +1.4% | 2,935,300 |
| 2018/01/10 | 70 | 71 | 70 | 71 | +1 | +1.4% | 874,100 |
| 2018/01/09 | 69 | 72 | 69 | 70 | +1 | +1.4% | 2,155,700 |
| 2018/01/05 | 69 | 69 | 68 | 69 | +1 | +1.5% | 277,900 |
| 2018/01/04 | 69 | 70 | 68 | 68 | ±0 | ±0% | 1,083,200 |
| 2017/12/29 | 68 | 69 | 67 | 68 | ±0 | ±0% | 800,800 |
| 2017/12/28 | 69 | 70 | 68 | 68 | -1 | -1.4% | 1,009,900 |
| 2017/12/27 | 65 | 69 | 65 | 69 | +3 | +4.5% | 2,693,600 |
| 2017/12/26 | 66 | 67 | 65 | 66 | ±0 | ±0% | 2,816,600 |
| 2017/12/25 | 67 | 67 | 65 | 66 | ±0 | ±0% | 2,801,800 |
| 2017/12/22 | 68 | 69 | 66 | 66 | -3 | -4.3% | 2,445,200 |
| 2017/12/21 | 69 | 69 | 67 | 69 | ±0 | ±0% | 1,977,900 |
| 2017/12/20 | 70 | 70 | 69 | 69 | -1 | -1.4% | 439,000 |
1801～
1850
件表示中 / 3745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 | 6,000円 | +67.2% | - | 0.00% | 70.59倍 | 26.43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 |
| ヒマラヤ | 86,600円 | +4.9% | +131.5% | 3.00% | 26.61倍 | 0.65倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| ハチバン | 343,000円 | +4.7% | -9.3% | 0.58% | 35.63倍 | 2.75倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ウイルプラスＨ | 98,400円 | +85.0% | +59.6% | 4.58% | 6.22倍 | 0.87倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| きちりＨＤ | 89,200円 | +9.1% | +91.0% | 0.84% | 22.40倍 | 5.09倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
市場注目の銘柄
チャート関連のコラム
