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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 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 |
| 2017/09/22 | 82 | 83 | 81 | 81 | -1 | -1.2% | 884,900 |
| 2017/09/21 | 81 | 84 | 81 | 82 | +1 | +1.2% | 1,109,400 |
1801～
1850
件表示中 / 3684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 | 2,200円 | -4.1% | - | 0.00% | - | 6.30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 |
| 北雄ラッキー | 304,500円 | +2.0% | +95.1% | 1.64% | 15.40倍 | 0.67倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
| マルヨシセンター | 394,000円 | -1.8% | +106.9% | - | - | - |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
| ダイニング | 36,100円 | +14.4% | -17.2% | 0.00% | 10.28倍 | 0.71倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
| アクサスＨＤ | 12,300円 | +5.4% | - | 1.63% | 14.92倍 | 2.00倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
市場注目の銘柄
チャート関連のコラム
