大黒天物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 7,290 | 7,300 | 7,130 | 7,130 | -160 | -2.2% | 43,000 |
| 2025/07/28 | 7,340 | 7,420 | 7,210 | 7,290 | -50 | -0.7% | 66,600 |
| 2025/07/25 | 7,350 | 7,410 | 7,310 | 7,340 | +50 | +0.7% | 77,800 |
| 2025/07/24 | 7,110 | 7,320 | 7,080 | 7,290 | +250 | +3.6% | 83,700 |
| 2025/07/23 | 6,940 | 7,140 | 6,940 | 7,040 | +110 | +1.6% | 101,000 |
| 2025/07/22 | 7,010 | 7,080 | 6,930 | 6,930 | -80 | -1.1% | 63,000 |
| 2025/07/18 | 7,090 | 7,100 | 6,950 | 7,010 | -110 | -1.5% | 64,500 |
| 2025/07/17 | 7,030 | 7,120 | 6,900 | 7,120 | +40 | +0.6% | 103,600 |
| 2025/07/16 | 7,030 | 7,180 | 7,000 | 7,080 | ±0 | ±0% | 82,600 |
| 2025/07/15 | 7,220 | 7,220 | 6,990 | 7,080 | -150 | -2.1% | 85,100 |
| 2025/07/14 | 7,380 | 7,390 | 6,950 | 7,230 | -200 | -2.7% | 165,300 |
| 2025/07/11 | 6,680 | 7,520 | 6,680 | 7,430 | +510 | +7.4% | 345,000 |
| 2025/07/10 | 7,000 | 7,000 | 6,860 | 6,920 | -100 | -1.4% | 80,300 |
| 2025/07/09 | 7,000 | 7,080 | 6,970 | 7,020 | +80 | +1.2% | 85,100 |
| 2025/07/08 | 6,850 | 6,950 | 6,840 | 6,940 | +90 | +1.3% | 51,900 |
| 2025/07/07 | 6,790 | 6,900 | 6,790 | 6,850 | +60 | +0.9% | 44,600 |
| 2025/07/04 | 6,750 | 6,850 | 6,750 | 6,790 | +10 | +0.1% | 47,000 |
| 2025/07/03 | 6,850 | 6,860 | 6,740 | 6,780 | -80 | -1.2% | 64,200 |
| 2025/07/02 | 6,830 | 6,950 | 6,820 | 6,860 | +10 | +0.1% | 41,300 |
| 2025/07/01 | 7,050 | 7,100 | 6,850 | 6,850 | -170 | -2.4% | 44,800 |
| 2025/06/30 | 6,900 | 7,020 | 6,840 | 7,020 | +140 | +2% | 57,500 |
| 2025/06/27 | 6,780 | 6,880 | 6,750 | 6,880 | +80 | +1.2% | 48,900 |
| 2025/06/26 | 6,780 | 6,870 | 6,780 | 6,800 | -20 | -0.3% | 45,100 |
| 2025/06/25 | 6,930 | 6,940 | 6,730 | 6,820 | -110 | -1.6% | 65,100 |
| 2025/06/24 | 7,030 | 7,040 | 6,840 | 6,930 | -60 | -0.9% | 80,800 |
| 2025/06/23 | 6,860 | 7,020 | 6,850 | 6,990 | +130 | +1.9% | 65,500 |
| 2025/06/20 | 6,830 | 6,880 | 6,750 | 6,860 | -20 | -0.3% | 74,800 |
| 2025/06/19 | 6,850 | 6,880 | 6,800 | 6,880 | -10 | -0.1% | 32,700 |
| 2025/06/18 | 6,820 | 6,900 | 6,790 | 6,890 | +20 | +0.3% | 41,000 |
| 2025/06/17 | 6,940 | 6,950 | 6,820 | 6,870 | -100 | -1.4% | 45,200 |
| 2025/06/16 | 6,880 | 7,000 | 6,850 | 6,970 | +70 | +1% | 70,300 |
| 2025/06/13 | 7,200 | 7,200 | 6,900 | 6,900 | -340 | -4.7% | 125,600 |
| 2025/06/12 | 7,170 | 7,270 | 7,170 | 7,240 | +80 | +1.1% | 52,100 |
| 2025/06/11 | 7,200 | 7,220 | 7,130 | 7,160 | +10 | +0.1% | 35,600 |
| 2025/06/10 | 7,080 | 7,180 | 7,050 | 7,150 | +50 | +0.7% | 59,000 |
| 2025/06/09 | 7,200 | 7,210 | 7,000 | 7,100 | -140 | -1.9% | 96,800 |
| 2025/06/06 | 7,280 | 7,320 | 7,160 | 7,240 | -90 | -1.2% | 76,900 |
| 2025/06/05 | 7,370 | 7,400 | 7,250 | 7,330 | -40 | -0.5% | 87,500 |
| 2025/06/04 | 7,330 | 7,440 | 7,250 | 7,370 | +120 | +1.7% | 95,100 |
| 2025/06/03 | 7,170 | 7,320 | 7,110 | 7,250 | +50 | +0.7% | 98,000 |
| 2025/06/02 | 7,480 | 7,490 | 7,150 | 7,200 | -430 | -5.6% | 168,100 |
| 2025/05/30 | 8,020 | 8,070 | 7,610 | 7,630 | -470 | -5.8% | 208,300 |
| 2025/05/29 | 8,320 | 8,470 | 8,080 | 8,100 | -220 | -2.6% | 306,900 |
| 2025/05/28 | 8,500 | 8,500 | 8,250 | 8,320 | +100 | +1.2% | 368,000 |
| 2025/05/27 | 8,250 | 8,290 | 8,170 | 8,220 | -20 | -0.2% | 106,200 |
| 2025/05/26 | 8,290 | 8,330 | 8,190 | 8,240 | -30 | -0.4% | 113,200 |
| 2025/05/23 | 8,180 | 8,300 | 8,100 | 8,270 | +240 | +3% | 91,200 |
| 2025/05/22 | 8,000 | 8,200 | 7,970 | 8,030 | -10 | -0.1% | 79,800 |
| 2025/05/21 | 8,250 | 8,250 | 8,020 | 8,040 | -80 | -1% | 74,900 |
| 2025/05/20 | 8,530 | 8,570 | 8,100 | 8,120 | -190 | -2.3% | 133,900 |
1～
50
件表示中 / 5293件
類似銘柄と比較する
現在ご覧いただいている「大黒天」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 |
|---|---|---|---|---|---|---|---|---|
| 大黒天 | 713,000円 | +6.8% | +3.1% | 0.49% | 14.31倍 | 1.62倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| イオン九州 | 299,000円 | +3.7% | -8.4% | 1.67% | 19.24倍 | 1.85倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| アクシアル | 111,000円 | +1.5% | -5.6% | 2.61% | 11.99倍 | 1.10倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ＭＶ東海 | 317,500円 | +4.1% | +0.8% | 2.68% | 10.77倍 | 1.14倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| コジマ | 120,900円 | +3.3% | +18.5% | 1.65% | 18.15倍 | 1.38倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
市場注目の銘柄
チャート関連のコラム
