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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 37 | 38 | 36 | 37 | ±0 | ±0% | 1,188,100 |
| 2024/03/26 | 38 | 38 | 37 | 37 | ±0 | ±0% | 1,188,700 |
| 2024/03/25 | 38 | 38 | 37 | 37 | ±0 | ±0% | 925,300 |
| 2024/03/22 | 37 | 38 | 37 | 37 | -1 | -2.6% | 1,389,700 |
| 2024/03/21 | 37 | 38 | 37 | 38 | ±0 | ±0% | 1,079,400 |
| 2024/03/19 | 39 | 39 | 37 | 38 | ±0 | ±0% | 2,052,600 |
| 2024/03/18 | 38 | 39 | 37 | 38 | ±0 | ±0% | 1,603,600 |
| 2024/03/15 | 38 | 39 | 37 | 38 | ±0 | ±0% | 1,381,900 |
| 2024/03/14 | 38 | 39 | 37 | 38 | ±0 | ±0% | 2,042,500 |
| 2024/03/13 | 39 | 40 | 38 | 38 | -1 | -2.6% | 1,639,900 |
| 2024/03/12 | 39 | 40 | 38 | 39 | +1 | +2.6% | 2,778,800 |
| 2024/03/11 | 40 | 41 | 38 | 38 | -3 | -7.3% | 2,867,000 |
| 2024/03/08 | 39 | 41 | 39 | 41 | +2 | +5.1% | 2,010,200 |
| 2024/03/07 | 39 | 40 | 39 | 39 | -1 | -2.5% | 1,417,400 |
| 2024/03/06 | 39 | 40 | 39 | 40 | +1 | +2.6% | 1,500,300 |
| 2024/03/05 | 39 | 40 | 38 | 39 | ±0 | ±0% | 2,543,500 |
| 2024/03/04 | 39 | 41 | 38 | 39 | +1 | +2.6% | 3,491,100 |
| 2024/03/01 | 38 | 39 | 38 | 38 | ±0 | ±0% | 1,487,700 |
| 2024/02/29 | 38 | 39 | 38 | 38 | -1 | -2.6% | 927,200 |
| 2024/02/28 | 38 | 39 | 38 | 39 | +1 | +2.6% | 635,300 |
| 2024/02/27 | 39 | 39 | 38 | 38 | ±0 | ±0% | 1,073,300 |
| 2024/02/26 | 38 | 39 | 38 | 38 | ±0 | ±0% | 968,300 |
| 2024/02/22 | 38 | 39 | 38 | 38 | -1 | -2.6% | 1,161,700 |
| 2024/02/21 | 39 | 39 | 38 | 39 | ±0 | ±0% | 1,006,000 |
| 2024/02/20 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,664,000 |
| 2024/02/19 | 39 | 40 | 38 | 39 | +1 | +2.6% | 1,680,000 |
| 2024/02/16 | 37 | 39 | 36 | 38 | ±0 | ±0% | 3,162,500 |
| 2024/02/15 | 39 | 40 | 37 | 38 | -1 | -2.6% | 2,146,400 |
| 2024/02/14 | 39 | 40 | 39 | 39 | -1 | -2.5% | 996,400 |
| 2024/02/13 | 39 | 40 | 38 | 40 | ±0 | ±0% | 2,128,300 |
| 2024/02/09 | 40 | 41 | 40 | 40 | -1 | -2.4% | 822,000 |
| 2024/02/08 | 40 | 41 | 39 | 41 | +1 | +2.5% | 1,286,100 |
| 2024/02/07 | 40 | 41 | 39 | 40 | ±0 | ±0% | 1,031,300 |
| 2024/02/06 | 39 | 41 | 39 | 40 | +1 | +2.6% | 1,735,500 |
| 2024/02/05 | 40 | 40 | 39 | 39 | -1 | -2.5% | 1,536,300 |
| 2024/02/02 | 39 | 42 | 39 | 40 | +1 | +2.6% | 3,295,200 |
| 2024/02/01 | 39 | 40 | 39 | 39 | -1 | -2.5% | 561,500 |
| 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 |
251～
300
件表示中 / 3673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 | 2,000円 | -4.1% | - | 0.00% | - | 5.65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 |
| フライングＧ | 235,000円 | +4.1% | -14.9% | 1.28% | 9.99倍 | 1.11倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| マルヨシセンター | 380,000円 | +0.4% | -24.4% | - | - | - |
|
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 |
| リネットＪＰＮ | 24,000円 | -14.4% | - | 0.00% | 17.52倍 | 13.69倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ダイニング | 32,000円 | +14.4% | -17.2% | 0.00% | 9.11倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
