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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 21 | 22 | 21 | 22 | ±0 | ±0% | 53,303,800 |
| 2025/04/30 | 22 | 23 | 21 | 22 | -1 | -4.3% | 59,652,100 |
| 2025/04/28 | 23 | 23 | 22 | 23 | +1 | +4.5% | 44,439,900 |
| 2025/04/25 | 22 | 23 | 22 | 22 | ±0 | ±0% | 56,795,300 |
| 2025/04/24 | 23 | 23 | 22 | 22 | -1 | -4.3% | 61,477,600 |
| 2025/04/23 | 22 | 23 | 22 | 23 | ±0 | ±0% | 92,937,100 |
| 2025/04/22 | 22 | 23 | 21 | 23 | +1 | +4.5% | 65,776,700 |
| 2025/04/21 | 22 | 23 | 22 | 22 | -1 | -4.3% | 44,137,000 |
| 2025/04/18 | 21 | 23 | 21 | 23 | +1 | +4.5% | 44,124,900 |
| 2025/04/17 | 22 | 23 | 21 | 22 | ±0 | ±0% | 45,978,600 |
| 2025/04/16 | 22 | 23 | 22 | 22 | -1 | -4.3% | 34,666,900 |
| 2025/04/15 | 22 | 23 | 22 | 23 | ±0 | ±0% | 22,831,800 |
| 2025/04/14 | 23 | 23 | 22 | 23 | +1 | +4.5% | 19,640,700 |
| 2025/04/11 | 22 | 23 | 21 | 22 | ±0 | ±0% | 26,402,100 |
| 2025/04/10 | 22 | 23 | 21 | 22 | +1 | +4.8% | 28,142,700 |
| 2025/04/09 | 21 | 21 | 19 | 21 | +1 | +5% | 20,580,200 |
| 2025/04/08 | 20 | 21 | 19 | 20 | +1 | +5.3% | 5,852,000 |
| 2025/04/07 | 20 | 20 | 18 | 19 | -3 | -13.6% | 14,282,200 |
| 2025/04/04 | 22 | 22 | 20 | 22 | ±0 | ±0% | 70,971,000 |
| 2025/04/03 | 22 | 23 | 21 | 22 | ±0 | ±0% | 80,125,100 |
| 2025/04/02 | 22 | 23 | 22 | 22 | -1 | -4.3% | 103,841,200 |
| 2025/04/01 | 22 | 23 | 22 | 23 | ±0 | ±0% | 100,765,000 |
| 2025/03/31 | 23 | 23 | 22 | 23 | ±0 | ±0% | 33,073,300 |
| 2025/03/28 | 23 | 24 | 23 | 23 | -1 | -4.2% | 30,805,200 |
| 2025/03/27 | 23 | 24 | 23 | 24 | ±0 | ±0% | 23,723,400 |
| 2025/03/26 | 24 | 24 | 23 | 24 | ±0 | ±0% | 32,862,200 |
| 2025/03/25 | 24 | 25 | 23 | 24 | -1 | -4% | 37,315,200 |
| 2025/03/24 | 24 | 25 | 24 | 25 | ±0 | ±0% | 35,919,900 |
| 2025/03/21 | 24 | 25 | 23 | 25 | +2 | +8.7% | 53,915,400 |
| 2025/03/19 | 24 | 25 | 23 | 23 | -1 | -4.2% | 43,292,700 |
| 2025/03/18 | 23 | 24 | 22 | 24 | +1 | +4.3% | 47,686,400 |
| 2025/03/17 | 23 | 23 | 22 | 23 | +1 | +4.5% | 46,652,300 |
| 2025/03/14 | 22 | 23 | 21 | 22 | ±0 | ±0% | 50,682,600 |
| 2025/03/13 | 21 | 22 | 21 | 22 | ±0 | ±0% | 44,624,500 |
| 2025/03/12 | 21 | 22 | 21 | 22 | ±0 | ±0% | 46,173,900 |
| 2025/03/11 | 21 | 22 | 21 | 22 | ±0 | ±0% | 33,803,100 |
| 2025/03/10 | 22 | 22 | 21 | 22 | ±0 | ±0% | 37,672,000 |
| 2025/03/07 | 21 | 22 | 21 | 22 | ±0 | ±0% | 49,686,500 |
| 2025/03/06 | 22 | 23 | 21 | 22 | ±0 | ±0% | 57,229,200 |
| 2025/03/05 | 22 | 23 | 21 | 22 | +1 | +4.8% | 54,089,300 |
| 2025/03/04 | 24 | 24 | 21 | 21 | -1 | -4.5% | 65,550,200 |
| 2025/03/03 | 22 | 23 | 21 | 22 | ±0 | ±0% | 63,306,300 |
| 2025/02/28 | 22 | 23 | 21 | 22 | ±0 | ±0% | 56,061,300 |
| 2025/02/27 | 22 | 22 | 21 | 22 | -1 | -4.3% | 50,784,200 |
| 2025/02/26 | 23 | 24 | 22 | 23 | ±0 | ±0% | 37,050,800 |
| 2025/02/25 | 23 | 24 | 23 | 23 | ±0 | ±0% | 55,909,800 |
| 2025/02/21 | 23 | 24 | 23 | 23 | ±0 | ±0% | 61,255,600 |
| 2025/02/20 | 24 | 24 | 23 | 23 | ±0 | ±0% | 62,389,600 |
| 2025/02/19 | 23 | 24 | 23 | 23 | -1 | -4.2% | 70,815,200 |
| 2025/02/18 | 25 | 25 | 24 | 24 | ±0 | ±0% | 63,708,000 |
1～
50
件表示中 / 3691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 | -4.1% | - | 0.00% | - | 6.30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 |
| アクサスＨＤ | 12,400円 | +5.4% | - | 1.61% | 15.05倍 | 2.02倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
| 伸和ＨＤ | 276,000円 | +3.0% | -4.3% | 1.16% | 26.63倍 | 6.91倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| マルヨシセンター | 395,500円 | -1.8% | +106.9% | 0.76% | 36.97倍 | 1.23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 |
| フライングＧ | 253,500円 | +4.1% | -14.9% | 1.18% | 10.77倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
