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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 8 | 9 | 8 | 8 | ±0 | ±0% | 124,000 |
| 2010/08/04 | 8 | 9 | 8 | 8 | ±0 | ±0% | 178,000 |
| 2010/08/03 | 8 | 9 | 8 | 8 | ±0 | ±0% | 948,000 |
| 2010/08/02 | 8 | 9 | 8 | 8 | ±0 | ±0% | 99,000 |
| 2010/07/30 | 8 | 9 | 8 | 8 | ±0 | ±0% | 179,000 |
| 2010/07/29 | 9 | 9 | 8 | 8 | ±0 | ±0% | 110,000 |
| 2010/07/28 | 8 | 9 | 8 | 8 | ±0 | ±0% | 180,000 |
| 2010/07/27 | 9 | 9 | 8 | 8 | ±0 | ±0% | 105,000 |
| 2010/07/26 | 8 | 9 | 8 | 8 | -1 | -11.1% | 133,000 |
| 2010/07/23 | 8 | 9 | 8 | 9 | +1 | +12.5% | 77,000 |
| 2010/07/22 | 8 | 9 | 8 | 8 | -1 | -11.1% | 152,000 |
| 2010/07/21 | 9 | 9 | 8 | 9 | +1 | +12.5% | 80,000 |
| 2010/07/20 | 9 | 9 | 8 | 8 | -1 | -11.1% | 410,000 |
| 2010/07/16 | 9 | 9 | 8 | 9 | ±0 | ±0% | 309,000 |
| 2010/07/15 | 9 | 10 | 9 | 9 | ±0 | ±0% | 69,000 |
| 2010/07/14 | 9 | 9 | 9 | 9 | ±0 | ±0% | 191,000 |
| 2010/07/13 | 9 | 9 | 8 | 9 | ±0 | ±0% | 210,000 |
| 2010/07/12 | 9 | 10 | 8 | 9 | ±0 | ±0% | 568,000 |
| 2010/07/09 | 9 | 10 | 9 | 9 | ±0 | ±0% | 322,000 |
| 2010/07/08 | 9 | 10 | 9 | 9 | ±0 | ±0% | 133,000 |
| 2010/07/07 | 9 | 9 | 9 | 9 | ±0 | ±0% | 148,000 |
| 2010/07/06 | 9 | 10 | 9 | 9 | ±0 | ±0% | 83,000 |
| 2010/07/05 | 9 | 10 | 9 | 9 | ±0 | ±0% | 115,000 |
| 2010/07/02 | 9 | 9 | 8 | 9 | ±0 | ±0% | 1,154,000 |
| 2010/07/01 | 9 | 10 | 9 | 9 | ±0 | ±0% | 2,115,000 |
| 2010/06/30 | 9 | 10 | 9 | 9 | -1 | -10% | 656,000 |
| 2010/06/29 | 10 | 10 | 9 | 10 | ±0 | ±0% | 279,000 |
| 2010/06/28 | 9 | 10 | 9 | 10 | ±0 | ±0% | 435,000 |
| 2010/06/25 | 10 | 10 | 9 | 10 | ±0 | ±0% | 170,000 |
| 2010/06/24 | 10 | 10 | 9 | 10 | ±0 | ±0% | 246,000 |
| 2010/06/23 | 10 | 11 | 9 | 10 | ±0 | ±0% | 1,744,000 |
| 2010/06/22 | 10 | 11 | 9 | 10 | +1 | +11.1% | 1,383,000 |
| 2010/06/21 | 9 | 10 | 9 | 9 | ±0 | ±0% | 359,000 |
| 2010/06/18 | 10 | 10 | 9 | 9 | -1 | -10% | 142,000 |
| 2010/06/17 | 10 | 10 | 9 | 10 | +1 | +11.1% | 158,000 |
| 2010/06/16 | 10 | 10 | 9 | 9 | -1 | -10% | 282,000 |
| 2010/06/15 | 10 | 10 | 10 | 10 | ±0 | ±0% | 166,000 |
| 2010/06/14 | 10 | 10 | 9 | 10 | ±0 | ±0% | 360,000 |
| 2010/06/11 | 9 | 10 | 9 | 10 | +1 | +11.1% | 54,000 |
| 2010/06/10 | 9 | 10 | 9 | 9 | ±0 | ±0% | 56,000 |
| 2010/06/09 | 10 | 10 | 9 | 9 | -1 | -10% | 278,000 |
| 2010/06/08 | 10 | 10 | 9 | 10 | ±0 | ±0% | 330,000 |
| 2010/06/07 | 10 | 10 | 9 | 10 | +1 | +11.1% | 342,000 |
| 2010/06/04 | 9 | 10 | 9 | 9 | ±0 | ±0% | 457,000 |
| 2010/06/03 | 9 | 10 | 9 | 9 | ±0 | ±0% | 190,000 |
| 2010/06/02 | 9 | 10 | 9 | 9 | ±0 | ±0% | 66,000 |
| 2010/06/01 | 9 | 10 | 9 | 9 | ±0 | ±0% | 214,000 |
| 2010/05/31 | 9 | 10 | 9 | 9 | ±0 | ±0% | 271,000 |
| 2010/05/28 | 9 | 10 | 9 | 9 | ±0 | ±0% | 1,777,000 |
| 2010/05/27 | 9 | 10 | 9 | 9 | ±0 | ±0% | 758,000 |
3501～
3550
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
