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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,336,600 |
| 2023/11/14 | 44 | 45 | 43 | 44 | +1 | +2.3% | 1,499,700 |
| 2023/11/13 | 45 | 45 | 43 | 43 | -2 | -4.4% | 1,027,600 |
| 2023/11/10 | 45 | 45 | 44 | 45 | ±0 | ±0% | 487,400 |
| 2023/11/09 | 44 | 45 | 43 | 45 | -3 | -6.3% | 1,780,200 |
| 2023/11/08 | 47 | 48 | 46 | 48 | +2 | +4.3% | 1,068,800 |
| 2023/11/07 | 45 | 47 | 45 | 46 | +1 | +2.2% | 1,617,200 |
| 2023/11/06 | 44 | 47 | 43 | 45 | +2 | +4.7% | 2,951,300 |
| 2023/11/02 | 44 | 44 | 43 | 43 | -1 | -2.3% | 645,900 |
| 2023/11/01 | 43 | 44 | 43 | 44 | +1 | +2.3% | 924,800 |
| 2023/10/31 | 44 | 44 | 42 | 43 | -1 | -2.3% | 1,672,900 |
| 2023/10/30 | 44 | 45 | 43 | 44 | ±0 | ±0% | 1,188,000 |
| 2023/10/27 | 44 | 45 | 43 | 44 | ±0 | ±0% | 1,160,000 |
| 2023/10/26 | 44 | 45 | 43 | 44 | ±0 | ±0% | 1,573,100 |
| 2023/10/25 | 44 | 45 | 43 | 44 | ±0 | ±0% | 1,725,500 |
| 2023/10/24 | 44 | 45 | 42 | 44 | +1 | +2.3% | 2,638,500 |
| 2023/10/23 | 45 | 45 | 43 | 43 | -2 | -4.4% | 1,958,700 |
| 2023/10/20 | 46 | 46 | 44 | 45 | -1 | -2.2% | 1,751,200 |
| 2023/10/19 | 46 | 47 | 45 | 46 | +1 | +2.2% | 2,806,600 |
| 2023/10/18 | 45 | 46 | 44 | 45 | +1 | +2.3% | 2,644,000 |
| 2023/10/17 | 45 | 47 | 44 | 44 | -2 | -4.3% | 3,010,000 |
| 2023/10/16 | 48 | 48 | 44 | 46 | -2 | -4.2% | 3,820,600 |
| 2023/10/13 | 49 | 50 | 47 | 48 | -1 | -2% | 1,947,400 |
| 2023/10/12 | 50 | 50 | 49 | 49 | ±0 | ±0% | 1,420,400 |
| 2023/10/11 | 50 | 51 | 49 | 49 | -1 | -2% | 1,772,700 |
| 2023/10/10 | 50 | 50 | 49 | 50 | ±0 | ±0% | 981,300 |
| 2023/10/06 | 50 | 50 | 49 | 50 | +1 | +2% | 1,259,400 |
| 2023/10/05 | 49 | 51 | 49 | 49 | ±0 | ±0% | 1,833,900 |
| 2023/10/04 | 50 | 51 | 49 | 49 | -2 | -3.9% | 1,872,300 |
| 2023/10/03 | 52 | 52 | 50 | 51 | ±0 | ±0% | 1,794,000 |
| 2023/10/02 | 52 | 53 | 51 | 51 | -1 | -1.9% | 982,400 |
| 2023/09/29 | 51 | 53 | 51 | 52 | +1 | +2% | 1,034,400 |
| 2023/09/28 | 52 | 53 | 51 | 51 | -1 | -1.9% | 885,600 |
| 2023/09/27 | 52 | 53 | 51 | 52 | -1 | -1.9% | 1,284,900 |
| 2023/09/26 | 53 | 53 | 52 | 53 | +1 | +1.9% | 403,500 |
| 2023/09/25 | 52 | 53 | 52 | 52 | ±0 | ±0% | 558,100 |
| 2023/09/22 | 51 | 53 | 50 | 52 | ±0 | ±0% | 2,265,500 |
| 2023/09/21 | 52 | 53 | 51 | 52 | ±0 | ±0% | 1,511,800 |
| 2023/09/20 | 54 | 54 | 52 | 52 | -2 | -3.7% | 1,164,300 |
| 2023/09/19 | 53 | 54 | 52 | 54 | +1 | +1.9% | 2,977,600 |
| 2023/09/15 | 55 | 55 | 53 | 53 | -1 | -1.9% | 2,162,900 |
| 2023/09/14 | 54 | 55 | 54 | 54 | ±0 | ±0% | 722,500 |
| 2023/09/13 | 54 | 55 | 54 | 54 | -1 | -1.8% | 834,700 |
| 2023/09/12 | 54 | 55 | 54 | 55 | +1 | +1.9% | 827,900 |
| 2023/09/11 | 54 | 55 | 54 | 54 | ±0 | ±0% | 1,356,000 |
| 2023/09/08 | 55 | 56 | 54 | 54 | ±0 | ±0% | 964,500 |
| 2023/09/07 | 55 | 55 | 54 | 54 | -1 | -1.8% | 1,511,400 |
| 2023/09/06 | 56 | 56 | 55 | 55 | -1 | -1.8% | 1,012,100 |
| 2023/09/05 | 56 | 56 | 55 | 56 | +1 | +1.8% | 898,100 |
| 2023/09/04 | 57 | 57 | 55 | 55 | -2 | -3.5% | 1,320,900 |
251～
300
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
