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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 29 | 29 | 28 | 28 | ±0 | ±0% | 66,677,500 |
| 2024/09/17 | 28 | 29 | 28 | 28 | -1 | -3.4% | 63,252,100 |
| 2024/09/13 | 28 | 29 | 28 | 29 | ±0 | ±0% | 65,415,500 |
| 2024/09/12 | 29 | 29 | 28 | 29 | +1 | +3.6% | 60,095,700 |
| 2024/09/11 | 29 | 30 | 28 | 28 | -2 | -6.7% | 48,371,800 |
| 2024/09/10 | 29 | 30 | 28 | 30 | +2 | +7.1% | 83,862,400 |
| 2024/09/09 | 28 | 29 | 28 | 28 | -1 | -3.4% | 56,652,600 |
| 2024/09/06 | 30 | 31 | 28 | 29 | -1 | -3.3% | 98,635,400 |
| 2024/09/05 | 30 | 31 | 30 | 30 | ±0 | ±0% | 112,436,700 |
| 2024/09/04 | 32 | 32 | 30 | 30 | -1 | -3.2% | 85,414,000 |
| 2024/09/03 | 30 | 32 | 30 | 31 | ±0 | ±0% | 60,284,600 |
| 2024/09/02 | 31 | 32 | 30 | 31 | ±0 | ±0% | 53,980,300 |
| 2024/08/30 | 31 | 31 | 30 | 31 | ±0 | ±0% | 50,762,200 |
| 2024/08/29 | 31 | 32 | 31 | 31 | -1 | -3.1% | 39,056,800 |
| 2024/08/28 | 33 | 33 | 31 | 32 | ±0 | ±0% | 33,346,100 |
| 2024/08/27 | 32 | 33 | 31 | 32 | ±0 | ±0% | 54,879,400 |
| 2024/08/26 | 32 | 33 | 31 | 32 | +1 | +3.2% | 76,362,900 |
| 2024/08/23 | 31 | 32 | 31 | 31 | -1 | -3.1% | 62,531,000 |
| 2024/08/22 | 32 | 32 | 31 | 32 | ±0 | ±0% | 75,885,400 |
| 2024/08/21 | 32 | 33 | 31 | 32 | ±0 | ±0% | 57,397,500 |
| 2024/08/20 | 33 | 34 | 32 | 32 | ±0 | ±0% | 32,457,700 |
| 2024/08/19 | 31 | 33 | 31 | 32 | ±0 | ±0% | 32,752,000 |
| 2024/08/16 | 32 | 33 | 31 | 32 | ±0 | ±0% | 25,958,100 |
| 2024/08/15 | 33 | 34 | 32 | 32 | -2 | -5.9% | 26,076,100 |
| 2024/08/14 | 36 | 36 | 33 | 34 | -1 | -2.9% | 8,554,800 |
| 2024/08/13 | 34 | 37 | 33 | 35 | -2 | -5.4% | 13,343,000 |
| 2024/08/09 | 36 | 38 | 35 | 37 | ±0 | ±0% | 36,570,700 |
| 2024/08/08 | 38 | 38 | 36 | 37 | -1 | -2.6% | 21,842,000 |
| 2024/08/07 | 38 | 39 | 37 | 38 | +2 | +5.6% | 20,150,100 |
| 2024/08/06 | 37 | 40 | 35 | 36 | +3 | +9.1% | 15,885,300 |
| 2024/08/05 | 44 | 45 | 31 | 33 | -11 | -25% | 50,501,200 |
| 2024/08/02 | 42 | 47 | 40 | 44 | +1 | +2.3% | 39,282,600 |
| 2024/08/01 | 45 | 49 | 41 | 43 | -1 | -2.3% | 30,627,300 |
| 2024/07/31 | 38 | 44 | 38 | 44 | +6 | +15.8% | 35,814,600 |
| 2024/07/30 | 38 | 40 | 37 | 38 | +1 | +2.7% | 36,806,700 |
| 2024/07/29 | 37 | 38 | 36 | 37 | ±0 | ±0% | 22,899,400 |
| 2024/07/26 | 36 | 38 | 35 | 37 | +1 | +2.8% | 26,813,900 |
| 2024/07/25 | 36 | 37 | 35 | 36 | -1 | -2.7% | 17,734,700 |
| 2024/07/24 | 38 | 38 | 36 | 37 | -1 | -2.6% | 18,258,500 |
| 2024/07/23 | 37 | 39 | 36 | 38 | ±0 | ±0% | 18,661,100 |
| 2024/07/22 | 38 | 40 | 37 | 38 | +1 | +2.7% | 17,129,000 |
| 2024/07/19 | 37 | 38 | 37 | 37 | ±0 | ±0% | 10,829,900 |
| 2024/07/18 | 37 | 38 | 36 | 37 | -2 | -5.1% | 15,970,700 |
| 2024/07/17 | 40 | 40 | 38 | 39 | ±0 | ±0% | 17,041,000 |
| 2024/07/16 | 41 | 41 | 38 | 39 | -2 | -4.9% | 16,924,300 |
| 2024/07/12 | 39 | 42 | 39 | 41 | +2 | +5.1% | 19,715,600 |
| 2024/07/11 | 39 | 39 | 37 | 39 | ±0 | ±0% | 13,870,200 |
| 2024/07/10 | 38 | 40 | 36 | 39 | +1 | +2.6% | 5,962,400 |
| 2024/07/09 | 39 | 42 | 36 | 38 | -2 | -5% | 23,630,800 |
| 2024/07/08 | 39 | 41 | 38 | 40 | -1 | -2.4% | 11,660,300 |
151～
200
件表示中 / 3692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 | 2,100円 | -4.1% | - | 0.00% | - | 6.02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 |
| クラダシ | 33,400円 | - | - | 0.00% | 164.53倍 | 3.80倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。再エネ事業、物流サービスにも着手 |
| ダイニング | 34,500円 | +14.4% | -17.2% | 0.00% | 9.82倍 | 0.68倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
| ダブルツリー | - | - | - | - | - | - |
|
- |
| ＩＫＨＤ | 40,800円 | +10.4% | +14.7% | 1.96% | 10.25倍 | 1.41倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
市場注目の銘柄
チャート関連のコラム
