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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 8 | 8 | 7 | 8 | ±0 | ±0% | 33,000 |
| 2010/10/18 | 8 | 8 | 7 | 8 | +1 | +14.3% | 721,000 |
| 2010/10/15 | 8 | 8 | 7 | 7 | -1 | -12.5% | 152,000 |
| 2010/10/14 | 8 | 8 | 8 | 8 | ±0 | ±0% | 133,000 |
| 2010/10/13 | 8 | 8 | 7 | 8 | ±0 | ±0% | 139,000 |
| 2010/10/12 | 8 | 9 | 7 | 8 | ±0 | ±0% | 717,000 |
| 2010/10/08 | 8 | 8 | 7 | 8 | ±0 | ±0% | 137,000 |
| 2010/10/07 | 7 | 8 | 7 | 8 | ±0 | ±0% | 64,000 |
| 2010/10/06 | 8 | 8 | 7 | 8 | +1 | +14.3% | 393,000 |
| 2010/10/05 | 8 | 8 | 7 | 7 | -1 | -12.5% | 102,000 |
| 2010/10/04 | 8 | 8 | 7 | 8 | +1 | +14.3% | 217,000 |
| 2010/10/01 | 8 | 8 | 7 | 7 | -1 | -12.5% | 117,000 |
| 2010/09/30 | 8 | 8 | 7 | 8 | ±0 | ±0% | 152,000 |
| 2010/09/29 | 8 | 8 | 7 | 8 | ±0 | ±0% | 233,000 |
| 2010/09/28 | 8 | 9 | 8 | 8 | -1 | -11.1% | 304,000 |
| 2010/09/27 | 8 | 9 | 8 | 9 | +1 | +12.5% | 804,000 |
| 2010/09/24 | 8 | 9 | 8 | 8 | ±0 | ±0% | 176,000 |
| 2010/09/22 | 8 | 9 | 8 | 8 | ±0 | ±0% | 374,000 |
| 2010/09/21 | 9 | 9 | 8 | 8 | -1 | -11.1% | 355,000 |
| 2010/09/17 | 8 | 9 | 8 | 9 | +1 | +12.5% | 119,000 |
| 2010/09/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 217,000 |
| 2010/09/15 | 7 | 9 | 7 | 8 | ±0 | ±0% | 771,000 |
| 2010/09/14 | 8 | 8 | 7 | 8 | ±0 | ±0% | 2,795,000 |
| 2010/09/13 | 8 | 9 | 7 | 8 | +1 | +14.3% | 2,738,000 |
| 2010/09/10 | 7 | 8 | 7 | 7 | ±0 | ±0% | 47,000 |
| 2010/09/09 | 7 | 8 | 7 | 7 | ±0 | ±0% | 213,000 |
| 2010/09/08 | 7 | 8 | 7 | 7 | ±0 | ±0% | 132,000 |
| 2010/09/07 | 7 | 8 | 7 | 7 | ±0 | ±0% | 162,000 |
| 2010/09/06 | 8 | 8 | 7 | 7 | ±0 | ±0% | 160,000 |
| 2010/09/03 | 8 | 8 | 7 | 7 | ±0 | ±0% | 112,000 |
| 2010/09/02 | 7 | 8 | 7 | 7 | ±0 | ±0% | 390,000 |
| 2010/09/01 | 8 | 8 | 7 | 7 | ±0 | ±0% | 111,000 |
| 2010/08/31 | 8 | 8 | 7 | 7 | ±0 | ±0% | 236,000 |
| 2010/08/30 | 8 | 8 | 7 | 7 | -1 | -12.5% | 479,000 |
| 2010/08/27 | 7 | 8 | 7 | 8 | +1 | +14.3% | 129,000 |
| 2010/08/26 | 8 | 8 | 7 | 7 | ±0 | ±0% | 243,000 |
| 2010/08/25 | 7 | 8 | 7 | 7 | -1 | -12.5% | 114,000 |
| 2010/08/24 | 8 | 8 | 7 | 8 | ±0 | ±0% | 422,000 |
| 2010/08/23 | 8 | 8 | 7 | 8 | ±0 | ±0% | 213,000 |
| 2010/08/20 | 8 | 9 | 7 | 8 | ±0 | ±0% | 340,000 |
| 2010/08/19 | 8 | 8 | 8 | 8 | ±0 | ±0% | 920,000 |
| 2010/08/18 | 8 | 9 | 8 | 8 | ±0 | ±0% | 257,000 |
| 2010/08/17 | 8 | 8 | 8 | 8 | ±0 | ±0% | 166,000 |
| 2010/08/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 170,000 |
| 2010/08/13 | 8 | 9 | 8 | 8 | ±0 | ±0% | 471,000 |
| 2010/08/12 | 8 | 9 | 8 | 8 | ±0 | ±0% | 287,000 |
| 2010/08/11 | 8 | 9 | 8 | 8 | ±0 | ±0% | 166,000 |
| 2010/08/10 | 8 | 9 | 8 | 8 | -1 | -11.1% | 422,000 |
| 2010/08/09 | 9 | 9 | 8 | 9 | +1 | +12.5% | 447,000 |
| 2010/08/06 | 8 | 9 | 7 | 8 | ±0 | ±0% | 2,627,000 |
3451～
3500
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
