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 |
|---|---|---|---|---|---|---|---|
| 2005/05/16 | 1,750 | 1,750 | 1,720 | 1,735 | -15 | -0.9% | 6,200 |
| 2005/05/13 | 1,740 | 1,760 | 1,735 | 1,750 | -10 | -0.6% | 7,400 |
| 2005/05/12 | 1,765 | 1,770 | 1,760 | 1,760 | +15 | +0.9% | 8,800 |
| 2005/05/11 | 1,750 | 1,755 | 1,745 | 1,745 | -40 | -2.2% | 7,800 |
| 2005/05/10 | 1,765 | 1,785 | 1,760 | 1,785 | +40 | +2.3% | 17,600 |
| 2005/05/09 | 1,745 | 1,750 | 1,745 | 1,745 | +5 | +0.3% | 6,400 |
| 2005/05/06 | 1,725 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 6,400 |
| 2005/05/02 | 1,720 | 1,720 | 1,720 | 1,720 | +5 | +0.3% | 2,200 |
| 2005/04/28 | 1,715 | 1,715 | 1,710 | 1,715 | +15 | +0.9% | 7,200 |
| 2005/04/27 | 1,720 | 1,720 | 1,695 | 1,700 | -35 | -2% | 3,400 |
| 2005/04/26 | 1,725 | 1,735 | 1,720 | 1,735 | +15 | +0.9% | 13,800 |
| 2005/04/25 | 1,725 | 1,725 | 1,705 | 1,720 | -5 | -0.3% | 9,200 |
| 2005/04/22 | 1,705 | 1,725 | 1,705 | 1,725 | +25 | +1.5% | 7,600 |
| 2005/04/21 | 1,690 | 1,715 | 1,685 | 1,700 | +10 | +0.6% | 12,400 |
| 2005/04/20 | 1,705 | 1,705 | 1,690 | 1,690 | -10 | -0.6% | 34,400 |
| 2005/04/19 | 1,700 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 38,400 |
| 2005/04/18 | 1,655 | 1,700 | 1,655 | 1,690 | -5 | -0.3% | 45,000 |
| 2005/04/15 | 1,685 | 1,695 | 1,655 | 1,695 | +10 | +0.6% | 36,800 |
| 2005/04/14 | 1,700 | 1,705 | 1,665 | 1,685 | -50 | -2.9% | 32,000 |
| 2005/04/13 | 1,750 | 1,760 | 1,710 | 1,735 | -20 | -1.1% | 95,000 |
| 2005/04/12 | 1,750 | 1,765 | 1,750 | 1,755 | +15 | +0.9% | 100,000 |
| 2005/04/11 | 1,750 | 1,760 | 1,730 | 1,740 | +15 | +0.9% | 94,400 |
| 2005/04/08 | 1,790 | 1,795 | 1,710 | 1,725 | -75 | -4.2% | 102,400 |
| 2005/04/07 | 1,820 | 1,825 | 1,775 | 1,800 | -15 | -0.8% | 96,800 |
| 2005/04/06 | 1,720 | 1,940 | 1,720 | 1,815 | +115 | +6.8% | 168,400 |
| 2005/04/05 | 1,700 | 1,710 | 1,695 | 1,700 | ±0 | ±0% | 125,400 |
| 2005/04/04 | 1,700 | 1,700 | 1,695 | 1,700 | ±0 | ±0% | 91,400 |
| 2005/04/01 | 1,700 | 1,700 | 1,695 | 1,700 | ±0 | ±0% | 5,000 |
| 2005/03/31 | 1,700 | 1,725 | 1,695 | 1,700 | ±0 | ±0% | 49,600 |
| 2005/03/30 | 1,700 | 1,725 | 1,695 | 1,700 | -25 | -1.4% | 31,400 |
| 2005/03/29 | 1,710 | 1,730 | 1,710 | 1,725 | +15 | +0.9% | 6,800 |
| 2005/03/28 | 1,705 | 1,735 | 1,705 | 1,710 | +5 | +0.3% | 7,400 |
| 2005/03/25 | 1,720 | 1,720 | 1,700 | 1,705 | -15 | -0.9% | 10,800 |
| 2005/03/24 | 1,750 | 1,750 | 1,720 | 1,720 | -30 | -1.7% | 13,200 |
| 2005/03/23 | 1,745 | 1,750 | 1,740 | 1,750 | +5 | +0.3% | 3,600 |
| 2005/03/22 | 1,770 | 1,770 | 1,740 | 1,745 | -25 | -1.4% | 66,800 |
| 2005/03/18 | 1,750 | 1,770 | 1,740 | 1,770 | +20 | +1.1% | 33,000 |
| 2005/03/17 | 1,780 | 1,780 | 1,750 | 1,750 | -40 | -2.2% | 13,000 |
| 2005/03/16 | 1,780 | 1,795 | 1,780 | 1,790 | +5 | +0.3% | 3,200 |
| 2005/03/15 | 1,795 | 1,795 | 1,780 | 1,785 | -5 | -0.3% | 4,200 |
| 2005/03/14 | 1,790 | 1,800 | 1,785 | 1,790 | -5 | -0.3% | 1,600 |
| 2005/03/11 | 1,790 | 1,795 | 1,785 | 1,795 | ±0 | ±0% | 8,200 |
| 2005/03/10 | 1,800 | 1,800 | 1,780 | 1,795 | +10 | +0.6% | 14,600 |
| 2005/03/09 | 1,800 | 1,810 | 1,780 | 1,785 | ±0 | ±0% | 57,400 |
| 2005/03/08 | 1,785 | 1,785 | 1,785 | 1,785 | -5 | -0.3% | 5,000 |
| 2005/03/07 | 1,800 | 1,800 | 1,790 | 1,790 | -5 | -0.3% | 12,400 |
| 2005/03/04 | 1,800 | 1,800 | 1,790 | 1,795 | -5 | -0.3% | 5,800 |
| 2005/03/03 | 1,790 | 1,800 | 1,780 | 1,800 | +5 | +0.3% | 10,000 |
| 2005/03/02 | 1,800 | 1,800 | 1,790 | 1,795 | -5 | -0.3% | 11,800 |
| 2005/03/01 | 1,800 | 1,805 | 1,795 | 1,800 | ±0 | ±0% | 19,000 |
4951～
5000
件表示中 / 5294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 | 710,000円 | +6.8% | +3.1% | 0.49% | 14.25倍 | 1.61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 |
| ハローズ | 492,000円 | +6.4% | +0.5% | 1.38% | 12.21倍 | 1.49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 |
| イオン九州 | 298,800円 | +3.7% | -8.4% | 1.67% | 19.22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 |
| ＭＶ東海 | 318,500円 | +4.1% | +0.8% | 2.67% | 10.80倍 | 1.15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 |
| ベルーナ | 97,900円 | +1.8% | +1.8% | 3.06% | 9.92倍 | 0.67倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
