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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 70 | 72 | 69 | 70 | ±0 | ±0% | 1,522,900 |
| 2017/12/18 | 71 | 72 | 70 | 70 | -1 | -1.4% | 1,196,100 |
| 2017/12/15 | 72 | 73 | 71 | 71 | -2 | -2.7% | 1,240,200 |
| 2017/12/14 | 74 | 74 | 72 | 73 | -1 | -1.4% | 957,100 |
| 2017/12/13 | 73 | 74 | 72 | 74 | +1 | +1.4% | 1,242,600 |
| 2017/12/12 | 72 | 73 | 71 | 73 | +1 | +1.4% | 844,500 |
| 2017/12/11 | 72 | 72 | 71 | 72 | +1 | +1.4% | 360,600 |
| 2017/12/08 | 72 | 72 | 71 | 71 | ±0 | ±0% | 463,900 |
| 2017/12/07 | 71 | 72 | 71 | 71 | ±0 | ±0% | 478,300 |
| 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 |
1851～
1900
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
