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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 8 | 9 | 8 | 8 | -1 | -11.1% | 304,000 |
| 2010/09/27 | 8 | 9 | 8 | 9 | +1 | +12.5% | 804,000 |
| 2010/09/24 | 8 | 9 | 8 | 8 | ±0 | ±0% | 176,000 |
| 2010/09/22 | 8 | 9 | 8 | 8 | ±0 | ±0% | 374,000 |
| 2010/09/21 | 9 | 9 | 8 | 8 | -1 | -11.1% | 355,000 |
| 2010/09/17 | 8 | 9 | 8 | 9 | +1 | +12.5% | 119,000 |
| 2010/09/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 217,000 |
| 2010/09/15 | 7 | 9 | 7 | 8 | ±0 | ±0% | 771,000 |
| 2010/09/14 | 8 | 8 | 7 | 8 | ±0 | ±0% | 2,795,000 |
| 2010/09/13 | 8 | 9 | 7 | 8 | +1 | +14.3% | 2,738,000 |
| 2010/09/10 | 7 | 8 | 7 | 7 | ±0 | ±0% | 47,000 |
| 2010/09/09 | 7 | 8 | 7 | 7 | ±0 | ±0% | 213,000 |
| 2010/09/08 | 7 | 8 | 7 | 7 | ±0 | ±0% | 132,000 |
| 2010/09/07 | 7 | 8 | 7 | 7 | ±0 | ±0% | 162,000 |
| 2010/09/06 | 8 | 8 | 7 | 7 | ±0 | ±0% | 160,000 |
| 2010/09/03 | 8 | 8 | 7 | 7 | ±0 | ±0% | 112,000 |
| 2010/09/02 | 7 | 8 | 7 | 7 | ±0 | ±0% | 390,000 |
| 2010/09/01 | 8 | 8 | 7 | 7 | ±0 | ±0% | 111,000 |
| 2010/08/31 | 8 | 8 | 7 | 7 | ±0 | ±0% | 236,000 |
| 2010/08/30 | 8 | 8 | 7 | 7 | -1 | -12.5% | 479,000 |
| 2010/08/27 | 7 | 8 | 7 | 8 | +1 | +14.3% | 129,000 |
| 2010/08/26 | 8 | 8 | 7 | 7 | ±0 | ±0% | 243,000 |
| 2010/08/25 | 7 | 8 | 7 | 7 | -1 | -12.5% | 114,000 |
| 2010/08/24 | 8 | 8 | 7 | 8 | ±0 | ±0% | 422,000 |
| 2010/08/23 | 8 | 8 | 7 | 8 | ±0 | ±0% | 213,000 |
| 2010/08/20 | 8 | 9 | 7 | 8 | ±0 | ±0% | 340,000 |
| 2010/08/19 | 8 | 8 | 8 | 8 | ±0 | ±0% | 920,000 |
| 2010/08/18 | 8 | 9 | 8 | 8 | ±0 | ±0% | 257,000 |
| 2010/08/17 | 8 | 8 | 8 | 8 | ±0 | ±0% | 166,000 |
| 2010/08/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 170,000 |
| 2010/08/13 | 8 | 9 | 8 | 8 | ±0 | ±0% | 471,000 |
| 2010/08/12 | 8 | 9 | 8 | 8 | ±0 | ±0% | 287,000 |
| 2010/08/11 | 8 | 9 | 8 | 8 | ±0 | ±0% | 166,000 |
| 2010/08/10 | 8 | 9 | 8 | 8 | -1 | -11.1% | 422,000 |
| 2010/08/09 | 9 | 9 | 8 | 9 | +1 | +12.5% | 447,000 |
| 2010/08/06 | 8 | 9 | 7 | 8 | ±0 | ±0% | 2,627,000 |
| 2010/08/05 | 8 | 9 | 8 | 8 | ±0 | ±0% | 124,000 |
| 2010/08/04 | 8 | 9 | 8 | 8 | ±0 | ±0% | 178,000 |
| 2010/08/03 | 8 | 9 | 8 | 8 | ±0 | ±0% | 948,000 |
| 2010/08/02 | 8 | 9 | 8 | 8 | ±0 | ±0% | 99,000 |
| 2010/07/30 | 8 | 9 | 8 | 8 | ±0 | ±0% | 179,000 |
| 2010/07/29 | 9 | 9 | 8 | 8 | ±0 | ±0% | 110,000 |
| 2010/07/28 | 8 | 9 | 8 | 8 | ±0 | ±0% | 180,000 |
| 2010/07/27 | 9 | 9 | 8 | 8 | ±0 | ±0% | 105,000 |
| 2010/07/26 | 8 | 9 | 8 | 8 | -1 | -11.1% | 133,000 |
| 2010/07/23 | 8 | 9 | 8 | 9 | +1 | +12.5% | 77,000 |
| 2010/07/22 | 8 | 9 | 8 | 8 | -1 | -11.1% | 152,000 |
| 2010/07/21 | 9 | 9 | 8 | 9 | +1 | +12.5% | 80,000 |
| 2010/07/20 | 9 | 9 | 8 | 8 | -1 | -11.1% | 410,000 |
| 2010/07/16 | 9 | 9 | 8 | 9 | ±0 | ±0% | 309,000 |
3651～
3700
件表示中 / 3772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 | 4,700円 | +67.2% | - | 0.00% | 70.15倍 | 26.41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 |
| ハチバン | 349,500円 | +4.7% | -9.3% | 0.57% | 36.31倍 | 2.80倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ヒマラヤ | 86,800円 | +4.9% | +131.5% | 3.00% | 26.66倍 | 0.65倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| 魁力屋 | 186,000円 | +14.1% | +13.6% | 1.24% | 16.96倍 | 2.06倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| ウイルプラスＨ | 100,200円 | +4.0% | +18.3% | 4.59% | 6.98倍 | 0.85倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
