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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 40 | 40 | 39 | 40 | ±0 | ±0% | 731,300 |
| 2024/01/30 | 40 | 40 | 39 | 40 | ±0 | ±0% | 1,395,500 |
| 2024/01/29 | 40 | 41 | 40 | 40 | ±0 | ±0% | 698,700 |
| 2024/01/26 | 40 | 41 | 40 | 40 | ±0 | ±0% | 604,500 |
| 2024/01/25 | 40 | 41 | 40 | 40 | -1 | -2.4% | 602,700 |
| 2024/01/24 | 40 | 41 | 40 | 41 | +1 | +2.5% | 800,800 |
| 2024/01/23 | 40 | 41 | 40 | 40 | ±0 | ±0% | 850,300 |
| 2024/01/22 | 40 | 41 | 40 | 40 | -1 | -2.4% | 841,400 |
| 2024/01/19 | 40 | 41 | 39 | 41 | +1 | +2.5% | 2,379,000 |
| 2024/01/18 | 42 | 42 | 40 | 40 | -1 | -2.4% | 1,613,200 |
| 2024/01/17 | 41 | 42 | 41 | 41 | -1 | -2.4% | 737,400 |
| 2024/01/16 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,181,900 |
| 2024/01/15 | 41 | 42 | 41 | 42 | ±0 | ±0% | 887,800 |
| 2024/01/12 | 43 | 43 | 41 | 42 | ±0 | ±0% | 1,548,200 |
| 2024/01/11 | 43 | 43 | 42 | 42 | ±0 | ±0% | 793,400 |
| 2024/01/10 | 42 | 43 | 42 | 42 | ±0 | ±0% | 1,124,400 |
| 2024/01/09 | 41 | 43 | 41 | 42 | ±0 | ±0% | 1,539,600 |
| 2024/01/05 | 41 | 43 | 41 | 42 | +1 | +2.4% | 1,594,400 |
| 2024/01/04 | 41 | 42 | 41 | 41 | ±0 | ±0% | 701,300 |
| 2023/12/29 | 42 | 42 | 41 | 41 | ±0 | ±0% | 706,000 |
| 2023/12/28 | 40 | 42 | 40 | 41 | +1 | +2.5% | 2,178,800 |
| 2023/12/27 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,798,900 |
| 2023/12/26 | 43 | 43 | 41 | 41 | -1 | -2.4% | 1,712,000 |
| 2023/12/25 | 42 | 43 | 42 | 42 | ±0 | ±0% | 1,369,500 |
| 2023/12/22 | 43 | 43 | 42 | 42 | ±0 | ±0% | 832,700 |
| 2023/12/21 | 43 | 44 | 42 | 42 | -1 | -2.3% | 1,565,300 |
| 2023/12/20 | 44 | 44 | 43 | 43 | ±0 | ±0% | 1,028,100 |
| 2023/12/19 | 44 | 44 | 43 | 43 | ±0 | ±0% | 993,500 |
| 2023/12/18 | 43 | 44 | 43 | 43 | -1 | -2.3% | 1,044,500 |
| 2023/12/15 | 44 | 44 | 43 | 44 | ±0 | ±0% | 1,927,500 |
| 2023/12/14 | 44 | 45 | 44 | 44 | ±0 | ±0% | 1,017,200 |
| 2023/12/13 | 44 | 46 | 43 | 44 | +1 | +2.3% | 2,760,300 |
| 2023/12/12 | 44 | 45 | 43 | 43 | -1 | -2.3% | 2,163,400 |
| 2023/12/11 | 45 | 46 | 43 | 44 | -1 | -2.2% | 2,616,000 |
| 2023/12/08 | 45 | 46 | 44 | 45 | ±0 | ±0% | 3,614,900 |
| 2023/12/07 | 46 | 46 | 44 | 45 | -1 | -2.2% | 4,169,800 |
| 2023/12/06 | 49 | 50 | 46 | 46 | -4 | -8% | 7,104,900 |
| 2023/12/05 | 51 | 52 | 48 | 50 | -2 | -3.8% | 8,437,000 |
| 2023/12/04 | 51 | 53 | 49 | 52 | +1 | +2% | 11,431,700 |
| 2023/12/01 | 62 | 64 | 49 | 51 | +4 | +8.5% | 56,385,900 |
| 2023/11/30 | 46 | 49 | 45 | 47 | +2 | +4.4% | 4,275,200 |
| 2023/11/29 | 44 | 48 | 43 | 45 | +1 | +2.3% | 3,035,700 |
| 2023/11/28 | 45 | 45 | 43 | 44 | ±0 | ±0% | 1,431,300 |
| 2023/11/27 | 44 | 45 | 44 | 44 | +1 | +2.3% | 1,419,800 |
| 2023/11/24 | 44 | 45 | 43 | 43 | ±0 | ±0% | 2,010,000 |
| 2023/11/22 | 43 | 46 | 43 | 43 | ±0 | ±0% | 3,045,700 |
| 2023/11/21 | 43 | 44 | 43 | 43 | ±0 | ±0% | 1,250,200 |
| 2023/11/20 | 44 | 44 | 42 | 43 | ±0 | ±0% | 2,084,100 |
| 2023/11/17 | 43 | 44 | 43 | 43 | ±0 | ±0% | 907,100 |
| 2023/11/16 | 43 | 44 | 43 | 43 | ±0 | ±0% | 1,144,300 |
201～
250
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
