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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/04/12 | 11 | 12 | 11 | 11 | ±0 | ±0% | 504,000 |
| 2010/04/09 | 11 | 11 | 11 | 11 | ±0 | ±0% | 958,000 |
| 2010/04/08 | 11 | 11 | 10 | 11 | +1 | +10% | 1,083,000 |
| 2010/04/07 | 11 | 11 | 10 | 10 | -1 | -9.1% | 3,607,000 |
| 2010/04/06 | 11 | 12 | 11 | 11 | ±0 | ±0% | 1,005,000 |
| 2010/04/05 | 11 | 12 | 11 | 11 | ±0 | ±0% | 495,000 |
3401～
3450
件表示中 / 3452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 | 3,200円 | -2.3% | - | 0.00% | - | 17.68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 |
| 小僧寿し | 1,800円 | +30.2% | - | 0.00% | - | 14.63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 |
| 愛 眼 | 18,300円 | +3.2% | - | 0.00% | - | 0.29倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| マナベインテリ | - | -4.7% | - | - | - | - |
|
- |
| いつも | 64,900円 | +15.4% | +22.5% | 0.00% | 15.28倍 | 1.65倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
