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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 55 | 58 | 53 | 55 | -4 | -6.8% | 35,033,200 |
| 2025/07/03 | 59 | 63 | 53 | 59 | +5 | +9.3% | 69,751,000 |
| 2025/07/02 | 63 | 65 | 53 | 54 | -17 | -23.9% | 84,203,100 |
| 2025/07/01 | 83 | 84 | 61 | 71 | -18 | -20.2% | 114,983,100 |
| 2025/06/30 | 73 | 90 | 71 | 89 | +21 | +30.9% | 131,051,000 |
| 2025/06/27 | 88 | 92 | 68 | 68 | +4 | +6.3% | 194,565,300 |
| 2025/06/26 | 50 | 64 | 50 | 64 | +30 | +88.2% | 182,172,900 |
| 2025/06/25 | 38 | 39 | 31 | 34 | -3 | -8.1% | 36,717,900 |
| 2025/06/24 | 44 | 45 | 35 | 37 | -4 | -9.8% | 51,008,000 |
| 2025/06/23 | 38 | 45 | 38 | 41 | +8 | +24.2% | 104,550,300 |
| 2025/06/20 | 35 | 38 | 30 | 33 | -1 | -2.9% | 61,901,800 |
| 2025/06/19 | 29 | 42 | 28 | 34 | +6 | +21.4% | 125,039,900 |
| 2025/06/18 | 28 | 33 | 26 | 28 | +3 | +12% | 86,175,700 |
| 2025/06/17 | 23 | 26 | 23 | 25 | +2 | +8.7% | 65,182,100 |
| 2025/06/16 | 23 | 23 | 21 | 23 | +1 | +4.5% | 56,929,900 |
| 2025/06/13 | 22 | 23 | 22 | 22 | -1 | -4.3% | 49,976,800 |
| 2025/06/12 | 22 | 23 | 22 | 23 | ±0 | ±0% | 56,467,700 |
| 2025/06/11 | 22 | 23 | 22 | 23 | +1 | +4.5% | 58,242,100 |
| 2025/06/10 | 23 | 25 | 22 | 22 | -2 | -8.3% | 63,238,100 |
| 2025/06/09 | 23 | 25 | 22 | 24 | +2 | +9.1% | 67,649,400 |
| 2025/06/06 | 22 | 23 | 22 | 22 | ±0 | ±0% | 70,556,600 |
| 2025/06/05 | 22 | 23 | 21 | 22 | -1 | -4.3% | 64,570,600 |
| 2025/06/04 | 22 | 23 | 21 | 23 | +1 | +4.5% | 63,755,400 |
| 2025/06/03 | 22 | 22 | 21 | 22 | +1 | +4.8% | 62,881,300 |
| 2025/06/02 | 21 | 22 | 21 | 21 | -1 | -4.5% | 71,440,500 |
| 2025/05/30 | 22 | 22 | 21 | 22 | ±0 | ±0% | 51,639,800 |
| 2025/05/29 | 21 | 22 | 21 | 22 | ±0 | ±0% | 48,545,600 |
| 2025/05/28 | 21 | 22 | 21 | 22 | +1 | +4.8% | 57,728,300 |
| 2025/05/27 | 20 | 21 | 20 | 21 | ±0 | ±0% | 59,149,900 |
| 2025/05/26 | 20 | 21 | 20 | 21 | +1 | +5% | 42,186,300 |
| 2025/05/23 | 20 | 21 | 19 | 20 | ±0 | ±0% | 51,409,000 |
| 2025/05/22 | 20 | 21 | 19 | 20 | ±0 | ±0% | 56,182,500 |
| 2025/05/21 | 20 | 21 | 19 | 20 | ±0 | ±0% | 53,459,600 |
| 2025/05/20 | 21 | 22 | 20 | 20 | ±0 | ±0% | 52,137,800 |
| 2025/05/19 | 21 | 22 | 20 | 20 | -1 | -4.8% | 53,102,800 |
| 2025/05/16 | 21 | 22 | 20 | 21 | +1 | +5% | 58,358,500 |
| 2025/05/15 | 22 | 22 | 20 | 20 | -1 | -4.8% | 56,443,300 |
| 2025/05/14 | 21 | 22 | 21 | 21 | -1 | -4.5% | 67,448,600 |
| 2025/05/13 | 22 | 22 | 21 | 22 | +1 | +4.8% | 52,317,900 |
| 2025/05/12 | 22 | 22 | 21 | 21 | ±0 | ±0% | 59,598,600 |
| 2025/05/09 | 22 | 22 | 21 | 21 | ±0 | ±0% | 69,193,700 |
| 2025/05/08 | 21 | 22 | 20 | 21 | ±0 | ±0% | 71,858,600 |
| 2025/05/07 | 21 | 22 | 21 | 21 | ±0 | ±0% | 65,723,800 |
| 2025/05/02 | 22 | 22 | 21 | 21 | -1 | -4.5% | 49,732,000 |
| 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 |
1～
50
件表示中 / 3735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 | 5,500円 | +67.2% | - | 0.00% | 64.71倍 | 24.23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 |
| ＯｌｙｍｐｉｃＧ | 41,300円 | +1.4% | - | 3.63% | 18.97倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| ワッツ | 71,100円 | +1.2% | +5.9% | 2.53% | 9.88倍 | 0.73倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| アールビバン | 104,200円 | +2.5% | -9.6% | 5.76% | 7.91倍 | 0.62倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| スーパーＶ | 73,700円 | - | - | 0.00% | - | 5.80倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
市場注目の銘柄
チャート関連のコラム
