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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 88 | 91 | 87 | 89 | +1 | +1.1% | 4,972,700 |
| 2017/07/10 | 88 | 89 | 87 | 88 | +1 | +1.1% | 2,242,100 |
| 2017/07/07 | 84 | 88 | 83 | 87 | +3 | +3.6% | 4,058,200 |
| 2017/07/06 | 88 | 89 | 84 | 84 | -3 | -3.4% | 4,598,400 |
| 2017/07/05 | 87 | 90 | 86 | 87 | -1 | -1.1% | 4,336,300 |
| 2017/07/04 | 95 | 96 | 86 | 88 | -4 | -4.3% | 17,263,700 |
| 2017/07/03 | 93 | 97 | 90 | 92 | +1 | +1.1% | 13,966,600 |
| 2017/06/30 | 91 | 95 | 88 | 91 | -3 | -3.2% | 16,521,000 |
| 2017/06/29 | 84 | 95 | 83 | 94 | +10 | +11.9% | 17,771,500 |
| 2017/06/28 | 84 | 84 | 81 | 84 | +1 | +1.2% | 6,836,100 |
| 2017/06/27 | 78 | 84 | 77 | 83 | +6 | +7.8% | 7,174,000 |
| 2017/06/26 | 77 | 80 | 76 | 77 | ±0 | ±0% | 3,181,900 |
| 2017/06/23 | 78 | 78 | 75 | 77 | ±0 | ±0% | 2,719,600 |
| 2017/06/22 | 78 | 79 | 76 | 77 | -1 | -1.3% | 3,556,700 |
| 2017/06/21 | 79 | 80 | 77 | 78 | -1 | -1.3% | 3,085,800 |
| 2017/06/20 | 82 | 82 | 78 | 79 | -3 | -3.7% | 4,569,500 |
| 2017/06/19 | 84 | 85 | 78 | 82 | -1 | -1.2% | 9,171,600 |
| 2017/06/16 | 86 | 90 | 81 | 83 | +6 | +7.8% | 28,400,900 |
| 2017/06/15 | 84 | 85 | 75 | 77 | -10 | -11.5% | 25,842,800 |
| 2017/06/14 | 80 | 90 | 77 | 87 | +17 | +24.3% | 64,545,100 |
| 2017/06/13 | 70 | 71 | 69 | 70 | ±0 | ±0% | 475,300 |
| 2017/06/12 | 70 | 71 | 69 | 70 | ±0 | ±0% | 844,900 |
| 2017/06/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 198,100 |
| 2017/06/08 | 68 | 70 | 68 | 69 | +1 | +1.5% | 362,800 |
| 2017/06/07 | 69 | 70 | 68 | 68 | -2 | -2.9% | 305,900 |
| 2017/06/06 | 70 | 70 | 69 | 70 | ±0 | ±0% | 416,800 |
| 2017/06/05 | 70 | 70 | 69 | 70 | +1 | +1.4% | 508,400 |
| 2017/06/02 | 70 | 70 | 68 | 69 | -1 | -1.4% | 376,700 |
| 2017/06/01 | 69 | 70 | 68 | 70 | +1 | +1.4% | 478,300 |
| 2017/05/31 | 69 | 70 | 68 | 69 | ±0 | ±0% | 1,006,400 |
| 2017/05/30 | 70 | 71 | 69 | 69 | -1 | -1.4% | 589,700 |
| 2017/05/29 | 73 | 73 | 69 | 70 | -2 | -2.8% | 1,542,000 |
| 2017/05/26 | 72 | 73 | 71 | 72 | +1 | +1.4% | 301,100 |
| 2017/05/25 | 75 | 76 | 71 | 71 | -3 | -4.1% | 1,606,800 |
| 2017/05/24 | 73 | 79 | 73 | 74 | +1 | +1.4% | 5,639,200 |
| 2017/05/23 | 73 | 73 | 72 | 73 | +1 | +1.4% | 208,000 |
| 2017/05/22 | 72 | 73 | 72 | 72 | ±0 | ±0% | 217,600 |
| 2017/05/19 | 71 | 72 | 71 | 72 | ±0 | ±0% | 124,900 |
| 2017/05/18 | 71 | 72 | 70 | 72 | ±0 | ±0% | 671,200 |
| 2017/05/17 | 73 | 73 | 72 | 72 | -1 | -1.4% | 155,500 |
| 2017/05/16 | 72 | 74 | 72 | 73 | +1 | +1.4% | 1,218,200 |
| 2017/05/15 | 72 | 72 | 70 | 72 | +1 | +1.4% | 588,400 |
| 2017/05/12 | 71 | 72 | 70 | 71 | ±0 | ±0% | 505,300 |
| 2017/05/11 | 71 | 71 | 70 | 71 | ±0 | ±0% | 430,900 |
| 2017/05/10 | 71 | 72 | 70 | 71 | ±0 | ±0% | 412,800 |
| 2017/05/09 | 70 | 73 | 69 | 71 | +2 | +2.9% | 1,375,700 |
| 2017/05/08 | 69 | 72 | 69 | 69 | ±0 | ±0% | 689,100 |
| 2017/05/02 | 69 | 70 | 68 | 69 | +1 | +1.5% | 195,200 |
| 2017/05/01 | 68 | 70 | 68 | 68 | ±0 | ±0% | 196,000 |
| 2017/04/28 | 68 | 71 | 68 | 68 | -1 | -1.4% | 492,700 |
1801～
1850
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
