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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 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 |
| 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 |
3351～
3400
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
