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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 67 | 68 | 66 | 67 | +1 | +1.5% | 526,400 |
| 2018/02/20 | 67 | 67 | 66 | 66 | -1 | -1.5% | 384,200 |
| 2018/02/19 | 66 | 67 | 65 | 67 | +1 | +1.5% | 403,000 |
| 2018/02/16 | 65 | 67 | 65 | 66 | ±0 | ±0% | 996,500 |
| 2018/02/15 | 65 | 66 | 65 | 66 | +2 | +3.1% | 677,600 |
| 2018/02/14 | 64 | 66 | 64 | 64 | ±0 | ±0% | 1,524,000 |
| 2018/02/13 | 67 | 68 | 63 | 64 | -3 | -4.5% | 2,470,800 |
| 2018/02/09 | 64 | 68 | 64 | 67 | -1 | -1.5% | 1,191,400 |
| 2018/02/08 | 67 | 68 | 67 | 68 | +1 | +1.5% | 354,800 |
| 2018/02/07 | 69 | 69 | 66 | 67 | ±0 | ±0% | 1,343,400 |
| 2018/02/06 | 67 | 68 | 64 | 67 | -3 | -4.3% | 3,570,800 |
| 2018/02/05 | 71 | 71 | 70 | 70 | -2 | -2.8% | 1,057,300 |
| 2018/02/02 | 73 | 73 | 71 | 72 | -2 | -2.7% | 654,000 |
| 2018/02/01 | 71 | 74 | 71 | 74 | +3 | +4.2% | 970,700 |
| 2018/01/31 | 71 | 72 | 70 | 71 | -1 | -1.4% | 1,070,900 |
| 2018/01/30 | 73 | 74 | 72 | 72 | -1 | -1.4% | 656,200 |
| 2018/01/29 | 73 | 74 | 72 | 73 | +1 | +1.4% | 678,100 |
| 2018/01/26 | 73 | 74 | 72 | 72 | -1 | -1.4% | 789,100 |
| 2018/01/25 | 73 | 74 | 72 | 73 | ±0 | ±0% | 709,500 |
| 2018/01/24 | 74 | 74 | 73 | 73 | -1 | -1.4% | 457,800 |
| 2018/01/23 | 74 | 74 | 73 | 74 | ±0 | ±0% | 420,900 |
| 2018/01/22 | 74 | 74 | 73 | 74 | +1 | +1.4% | 595,300 |
| 2018/01/19 | 74 | 75 | 73 | 73 | -1 | -1.4% | 343,100 |
| 2018/01/18 | 75 | 76 | 73 | 74 | -1 | -1.3% | 1,269,900 |
| 2018/01/17 | 76 | 76 | 74 | 75 | ±0 | ±0% | 1,420,800 |
| 2018/01/16 | 74 | 81 | 73 | 75 | +1 | +1.4% | 8,298,100 |
| 2018/01/15 | 74 | 75 | 73 | 74 | +1 | +1.4% | 1,651,800 |
| 2018/01/12 | 72 | 74 | 72 | 73 | +1 | +1.4% | 2,445,900 |
| 2018/01/11 | 71 | 74 | 70 | 72 | +1 | +1.4% | 2,935,300 |
| 2018/01/10 | 70 | 71 | 70 | 71 | +1 | +1.4% | 874,100 |
| 2018/01/09 | 69 | 72 | 69 | 70 | +1 | +1.4% | 2,155,700 |
| 2018/01/05 | 69 | 69 | 68 | 69 | +1 | +1.5% | 277,900 |
| 2018/01/04 | 69 | 70 | 68 | 68 | ±0 | ±0% | 1,083,200 |
| 2017/12/29 | 68 | 69 | 67 | 68 | ±0 | ±0% | 800,800 |
| 2017/12/28 | 69 | 70 | 68 | 68 | -1 | -1.4% | 1,009,900 |
| 2017/12/27 | 65 | 69 | 65 | 69 | +3 | +4.5% | 2,693,600 |
| 2017/12/26 | 66 | 67 | 65 | 66 | ±0 | ±0% | 2,816,600 |
| 2017/12/25 | 67 | 67 | 65 | 66 | ±0 | ±0% | 2,801,800 |
| 2017/12/22 | 68 | 69 | 66 | 66 | -3 | -4.3% | 2,445,200 |
| 2017/12/21 | 69 | 69 | 67 | 69 | ±0 | ±0% | 1,977,900 |
| 2017/12/20 | 70 | 70 | 69 | 69 | -1 | -1.4% | 439,000 |
| 2017/12/19 | 70 | 72 | 69 | 70 | ±0 | ±0% | 1,522,900 |
| 2017/12/18 | 71 | 72 | 70 | 70 | -1 | -1.4% | 1,196,100 |
| 2017/12/15 | 72 | 73 | 71 | 71 | -2 | -2.7% | 1,240,200 |
| 2017/12/14 | 74 | 74 | 72 | 73 | -1 | -1.4% | 957,100 |
| 2017/12/13 | 73 | 74 | 72 | 74 | +1 | +1.4% | 1,242,600 |
| 2017/12/12 | 72 | 73 | 71 | 73 | +1 | +1.4% | 844,500 |
| 2017/12/11 | 72 | 72 | 71 | 72 | +1 | +1.4% | 360,600 |
| 2017/12/08 | 72 | 72 | 71 | 71 | ±0 | ±0% | 463,900 |
| 2017/12/07 | 71 | 72 | 71 | 71 | ±0 | ±0% | 478,300 |
1801～
1850
件表示中 / 3736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 | 6,600円 | +67.2% | - | 0.00% | 77.65倍 | 29.07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 |
| ハンズマン | 79,900円 | +5.2% | +43.3% | 3.75% | 10.37倍 | 0.63倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| サンデー | 106,800円 | +2.6% | - | 0.47% | 1148.39倍 | 1.26倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| テンアライド | 28,000円 | +4.5% | +3.1% | 0.00% | 93.02倍 | 8.78倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| マキヤ | 105,200円 | +5.6% | +2.3% | 2.85% | 6.92倍 | 0.51倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
市場注目の銘柄
チャート関連のコラム
