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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 7,600 | 7,650 | 7,540 | 7,580 | -70 | -0.9% | 33,200 |
| 2025/09/12 | 7,610 | 7,710 | 7,580 | 7,650 | +110 | +1.5% | 46,600 |
| 2025/09/11 | 7,540 | 7,550 | 7,430 | 7,540 | +20 | +0.3% | 26,000 |
| 2025/09/10 | 7,670 | 7,670 | 7,520 | 7,520 | -150 | -2% | 25,900 |
| 2025/09/09 | 7,770 | 7,780 | 7,640 | 7,670 | -30 | -0.4% | 36,900 |
| 2025/09/08 | 7,510 | 7,700 | 7,470 | 7,700 | +260 | +3.5% | 33,900 |
| 2025/09/05 | 7,430 | 7,450 | 7,360 | 7,440 | +30 | +0.4% | 30,500 |
| 2025/09/04 | 7,330 | 7,440 | 7,330 | 7,410 | +80 | +1.1% | 50,900 |
| 2025/09/03 | 7,370 | 7,460 | 7,330 | 7,330 | -40 | -0.5% | 46,000 |
| 2025/09/02 | 7,500 | 7,510 | 7,370 | 7,370 | -80 | -1.1% | 32,600 |
| 2025/09/01 | 7,450 | 7,570 | 7,410 | 7,450 | -20 | -0.3% | 32,000 |
| 2025/08/29 | 7,620 | 7,620 | 7,440 | 7,470 | -150 | -2% | 48,800 |
| 2025/08/28 | 7,700 | 7,700 | 7,620 | 7,620 | -110 | -1.4% | 36,500 |
| 2025/08/27 | 7,780 | 7,850 | 7,730 | 7,730 | -90 | -1.2% | 44,100 |
| 2025/08/26 | 7,990 | 8,020 | 7,810 | 7,820 | -120 | -1.5% | 35,800 |
| 2025/08/25 | 7,980 | 8,050 | 7,940 | 7,940 | -70 | -0.9% | 21,400 |
| 2025/08/22 | 8,000 | 8,060 | 7,950 | 8,010 | ±0 | ±0% | 20,000 |
| 2025/08/21 | 8,050 | 8,050 | 7,960 | 8,010 | -90 | -1.1% | 48,500 |
| 2025/08/20 | 8,100 | 8,150 | 7,990 | 8,100 | -20 | -0.2% | 47,700 |
| 2025/08/19 | 8,180 | 8,180 | 8,100 | 8,120 | ±0 | ±0% | 26,200 |
| 2025/08/18 | 8,090 | 8,190 | 8,040 | 8,120 | +100 | +1.2% | 48,200 |
| 2025/08/15 | 8,020 | 8,030 | 7,890 | 8,020 | -50 | -0.6% | 48,800 |
| 2025/08/14 | 8,060 | 8,120 | 8,000 | 8,070 | -70 | -0.9% | 39,000 |
| 2025/08/13 | 8,230 | 8,300 | 8,070 | 8,140 | +10 | +0.1% | 90,800 |
| 2025/08/12 | 8,000 | 8,140 | 7,930 | 8,130 | +130 | +1.6% | 82,300 |
| 2025/08/08 | 8,030 | 8,060 | 7,870 | 8,000 | +70 | +0.9% | 71,900 |
| 2025/08/07 | 7,740 | 7,980 | 7,740 | 7,930 | +260 | +3.4% | 104,600 |
| 2025/08/06 | 7,650 | 7,670 | 7,400 | 7,670 | -50 | -0.6% | 104,400 |
| 2025/08/05 | 7,700 | 7,810 | 7,640 | 7,720 | +80 | +1% | 121,800 |
| 2025/08/04 | 7,580 | 7,660 | 7,530 | 7,640 | +130 | +1.7% | 102,900 |
| 2025/08/01 | 7,250 | 7,510 | 7,250 | 7,510 | +310 | +4.3% | 105,600 |
| 2025/07/31 | 7,220 | 7,240 | 7,140 | 7,200 | +100 | +1.4% | 56,400 |
| 2025/07/30 | 7,170 | 7,190 | 7,070 | 7,100 | -30 | -0.4% | 48,300 |
| 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 |
1～
50
件表示中 / 5326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 | 758,000円 | +6.8% | +3.1% | 0.46% | 15.21倍 | 1.72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 |
| 松屋フーズ | 621,000円 | +13.5% | -6.8% | 0.39% | 63.99倍 | 2.60倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アクシアル | 118,800円 | +1.5% | -5.6% | 2.44% | 12.83倍 | 1.18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 |
| ハローズ | 501,000円 | +6.4% | +0.5% | 1.36% | 12.43倍 | 1.52倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ＭＶ東海 | 324,000円 | +4.1% | +0.8% | 2.62% | 10.99倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
