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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 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 |
| 2010/05/26 | 9 | 10 | 9 | 9 | ±0 | ±0% | 783,000 |
| 2010/05/25 | 9 | 10 | 9 | 9 | ±0 | ±0% | 402,000 |
| 2010/05/24 | 9 | 10 | 9 | 9 | -1 | -10% | 165,000 |
| 2010/05/21 | 9 | 10 | 9 | 10 | ±0 | ±0% | 548,000 |
| 2010/05/20 | 10 | 10 | 9 | 10 | -1 | -9.1% | 481,000 |
| 2010/05/19 | 10 | 11 | 9 | 11 | +1 | +10% | 1,680,000 |
| 2010/05/18 | 10 | 11 | 10 | 10 | ±0 | ±0% | 1,240,000 |
| 2010/05/17 | 10 | 11 | 10 | 10 | ±0 | ±0% | 811,000 |
| 2010/05/14 | 11 | 11 | 10 | 10 | ±0 | ±0% | 340,000 |
| 2010/05/13 | 11 | 11 | 10 | 10 | ±0 | ±0% | 244,000 |
| 2010/05/12 | 10 | 11 | 10 | 10 | ±0 | ±0% | 331,000 |
| 2010/05/11 | 11 | 11 | 10 | 10 | -1 | -9.1% | 380,000 |
| 2010/05/10 | 11 | 11 | 10 | 11 | ±0 | ±0% | 266,000 |
| 2010/05/07 | 10 | 11 | 10 | 11 | ±0 | ±0% | 776,000 |
| 2010/05/06 | 11 | 11 | 10 | 11 | ±0 | ±0% | 3,505,000 |
| 2010/04/30 | 12 | 12 | 11 | 11 | ±0 | ±0% | 642,000 |
| 2010/04/28 | 12 | 12 | 11 | 11 | ±0 | ±0% | 504,000 |
| 2010/04/27 | 12 | 12 | 11 | 11 | ±0 | ±0% | 379,000 |
| 2010/04/26 | 12 | 12 | 11 | 11 | -1 | -8.3% | 347,000 |
| 2010/04/23 | 11 | 12 | 11 | 12 | ±0 | ±0% | 459,000 |
| 2010/04/22 | 11 | 12 | 11 | 12 | ±0 | ±0% | 323,000 |
| 2010/04/21 | 12 | 12 | 11 | 12 | +1 | +9.1% | 369,000 |
| 2010/04/20 | 11 | 12 | 11 | 11 | -1 | -8.3% | 3,517,000 |
| 2010/04/19 | 12 | 12 | 11 | 12 | ±0 | ±0% | 669,000 |
| 2010/04/16 | 13 | 13 | 11 | 12 | -1 | -7.7% | 2,682,000 |
| 2010/04/15 | 13 | 13 | 12 | 13 | +1 | +8.3% | 810,000 |
| 2010/04/14 | 12 | 13 | 11 | 12 | +1 | +9.1% | 10,548,000 |
| 2010/04/13 | 11 | 12 | 11 | 11 | ±0 | ±0% | 627,000 |
3651～
3700
件表示中 / 3708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 | 2,200円 | +67.2% | - | 0.00% | 25.58倍 | 9.61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 |
| マルヨシセンター | 406,000円 | -1.8% | +106.9% | 0.74% | 37.95倍 | 1.27倍 |
|
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 |
| 北雄ラッキー | 300,000円 | +2.7% | +95.1% | - | - | - |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
| フライングＧ | 255,900円 | +8.9% | -4.9% | 1.17% | 11.21倍 | 1.13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 |
| スリーエフ | 46,700円 | +4.2% | +9.7% | 3.00% | 14.15倍 | 0.92倍 |
|
神奈川地盤のコンビニ中堅。１８年春から提携先であるローソンとの共同ブランド店運営に特化 |
市場注目の銘柄
チャート関連のコラム
