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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 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 |
| 2017/12/06 | 72 | 73 | 71 | 71 | -2 | -2.7% | 823,600 |
| 2017/12/05 | 72 | 73 | 72 | 73 | +1 | +1.4% | 405,900 |
| 2017/12/04 | 73 | 73 | 72 | 72 | -1 | -1.4% | 718,500 |
| 2017/12/01 | 73 | 74 | 72 | 73 | ±0 | ±0% | 832,800 |
| 2017/11/30 | 73 | 74 | 72 | 73 | ±0 | ±0% | 1,214,400 |
| 2017/11/29 | 74 | 75 | 73 | 73 | -2 | -2.7% | 1,057,400 |
| 2017/11/28 | 76 | 76 | 73 | 75 | -1 | -1.3% | 1,005,800 |
| 2017/11/27 | 75 | 76 | 74 | 76 | +1 | +1.3% | 533,900 |
1851～
1900
件表示中 / 3778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 | 4,600円 | +67.2% | - | 0.00% | 68.66倍 | 25.84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 |
| きちりＨＤ | 91,100円 | +12.9% | +26.8% | 0.82% | 29.42倍 | 5.28倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ライトオン | 29,000円 | -27.6% | - | 0.00% | - | 15.50倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| ＭＲＫ ＨＬＤ | 10,000円 | +3.1% | +57.6% | 1.00% | 14.90倍 | 0.67倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ベリテ | 36,900円 | +6.2% | -4.6% | 5.69% | 19.00倍 | 2.24倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
市場注目の銘柄
チャート関連のコラム
