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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 8 | 8 | 7 | 7 | ±0 | ±0% | 100,000 |
| 2010/11/18 | 7 | 8 | 7 | 7 | ±0 | ±0% | 109,000 |
| 2010/11/17 | 7 | 8 | 7 | 7 | ±0 | ±0% | 82,000 |
| 2010/11/16 | 7 | 8 | 7 | 7 | -1 | -12.5% | 113,000 |
| 2010/11/15 | 7 | 8 | 7 | 8 | +1 | +14.3% | 153,000 |
| 2010/11/12 | 7 | 8 | 7 | 7 | ±0 | ±0% | 110,000 |
| 2010/11/11 | 7 | 8 | 7 | 7 | ±0 | ±0% | 422,000 |
| 2010/11/10 | 7 | 8 | 7 | 7 | ±0 | ±0% | 89,000 |
| 2010/11/09 | 8 | 8 | 7 | 7 | -1 | -12.5% | 325,000 |
| 2010/11/08 | 7 | 8 | 7 | 8 | +1 | +14.3% | 44,000 |
| 2010/11/05 | 7 | 8 | 7 | 7 | -1 | -12.5% | 271,000 |
| 2010/11/04 | 7 | 8 | 7 | 8 | +1 | +14.3% | 151,000 |
| 2010/11/02 | 7 | 8 | 7 | 7 | ±0 | ±0% | 70,000 |
| 2010/11/01 | 7 | 8 | 7 | 7 | ±0 | ±0% | 171,000 |
| 2010/10/29 | 7 | 8 | 7 | 7 | -1 | -12.5% | 145,000 |
| 2010/10/28 | 8 | 8 | 7 | 8 | +1 | +14.3% | 101,000 |
| 2010/10/27 | 7 | 8 | 7 | 7 | ±0 | ±0% | 93,000 |
| 2010/10/26 | 8 | 8 | 7 | 7 | -1 | -12.5% | 92,000 |
| 2010/10/25 | 7 | 8 | 7 | 8 | ±0 | ±0% | 135,000 |
| 2010/10/22 | 7 | 8 | 7 | 8 | ±0 | ±0% | 107,000 |
| 2010/10/21 | 8 | 8 | 7 | 8 | ±0 | ±0% | 42,000 |
| 2010/10/20 | 7 | 8 | 7 | 8 | ±0 | ±0% | 127,000 |
| 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 |
3301～
3350
件表示中 / 3458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 | 3,500円 | +44.9% | - | 0.00% | 388.89倍 | -1750.00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 |
| ダイニング | 41,300円 | +5.1% | -24.5% | 0.00% | 8.02倍 | 0.94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。米国にも展開。オーナー色 |
| キューブ | 69,500円 | +5.4% | -21.2% | 0.00% | 28.02倍 | 1.10倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。韓国でも人気に |
| ＳＡＮＫＯ ＭＦ | 16,000円 | +31.4% | - | 0.00% | - | 8.43倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| リネットＪＰＮ | 32,900円 | +17.6% | +212.5% | 0.00% | 16.53倍 | 3.82倍 |
|
ネット型リユースとＰＣ回収柱、障害者支援強化。カンボジアは金融縮小し人材送り出しに専念 |
市場注目の銘柄
チャート関連のコラム
