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 |
|---|---|---|---|---|---|---|---|
| 2005/02/28 | 1,800 | 1,820 | 1,790 | 1,800 | +10 | +0.6% | 32,000 |
| 2005/02/25 | 1,800 | 1,810 | 1,790 | 1,790 | -5 | -0.3% | 14,600 |
| 2005/02/24 | 1,800 | 1,800 | 1,795 | 1,795 | ±0 | ±0% | 2,200 |
| 2005/02/23 | 1,800 | 1,800 | 1,790 | 1,795 | ±0 | ±0% | 7,600 |
| 2005/02/22 | 1,785 | 1,800 | 1,785 | 1,795 | +15 | +0.8% | 19,000 |
| 2005/02/21 | 1,755 | 1,780 | 1,750 | 1,780 | +25 | +1.4% | 21,200 |
| 2005/02/18 | 1,780 | 1,780 | 1,745 | 1,755 | -45 | -2.5% | 8,600 |
| 2005/02/17 | 1,825 | 1,825 | 1,775 | 1,800 | -50 | -2.7% | 49,800 |
| 2005/02/16 | 1,850 | 1,850 | 1,830 | 1,850 | +25 | +1.4% | 2,200 |
| 2005/02/15 | 1,840 | 1,860 | 1,825 | 1,825 | -40 | -2.1% | 13,600 |
| 2005/02/14 | 1,900 | 1,900 | 1,865 | 1,865 | -30 | -1.6% | 6,800 |
| 2005/02/10 | 1,895 | 1,895 | 1,890 | 1,895 | ±0 | ±0% | 13,800 |
| 2005/02/09 | 1,885 | 1,895 | 1,885 | 1,895 | +10 | +0.5% | 2,800 |
| 2005/02/08 | 1,900 | 1,925 | 1,865 | 1,885 | +5 | +0.3% | 33,200 |
| 2005/02/07 | 1,910 | 1,915 | 1,880 | 1,880 | +20 | +1.1% | 9,800 |
| 2005/02/04 | 1,825 | 1,875 | 1,815 | 1,860 | +50 | +2.8% | 29,800 |
| 2005/02/03 | 1,825 | 1,825 | 1,810 | 1,810 | -15 | -0.8% | 22,200 |
| 2005/02/02 | 1,860 | 1,860 | 1,820 | 1,825 | -35 | -1.9% | 22,400 |
| 2005/02/01 | 1,860 | 1,860 | 1,860 | 1,860 | -5 | -0.3% | 800 |
| 2005/01/31 | 1,870 | 1,875 | 1,855 | 1,865 | -30 | -1.6% | 20,400 |
| 2005/01/28 | 1,915 | 1,915 | 1,895 | 1,895 | -20 | -1% | 27,400 |
| 2005/01/27 | 1,950 | 1,950 | 1,915 | 1,915 | -35 | -1.8% | 29,000 |
| 2005/01/26 | 1,955 | 1,955 | 1,945 | 1,950 | ±0 | ±0% | 38,400 |
| 2005/01/25 | 1,965 | 1,965 | 1,945 | 1,950 | -15 | -0.8% | 19,200 |
| 2005/01/24 | 1,945 | 1,970 | 1,935 | 1,965 | -30 | -1.5% | 12,000 |
| 2005/01/21 | 1,975 | 2,000 | 1,975 | 1,995 | +30 | +1.5% | 19,400 |
| 2005/01/20 | 1,950 | 1,965 | 1,900 | 1,965 | -10 | -0.5% | 13,200 |
| 2005/01/19 | 2,005 | 2,005 | 1,950 | 1,975 | -30 | -1.5% | 18,800 |
| 2005/01/18 | 2,000 | 2,020 | 1,995 | 2,005 | -10 | -0.5% | 32,600 |
| 2005/01/17 | 1,970 | 2,015 | 1,970 | 2,015 | +90 | +4.7% | 32,800 |
| 2005/01/14 | 1,900 | 1,975 | 1,900 | 1,925 | -75 | -3.8% | 45,000 |
| 2005/01/13 | 2,000 | 2,025 | 1,990 | 2,000 | -25 | -1.2% | 29,400 |
| 2005/01/12 | 2,025 | 2,050 | 2,015 | 2,025 | -25 | -1.2% | 14,200 |
| 2005/01/11 | 2,100 | 2,100 | 2,030 | 2,050 | -50 | -2.4% | 52,400 |
| 2005/01/07 | 2,040 | 2,240 | 2,040 | 2,100 | +100 | +5% | 57,600 |
| 2005/01/06 | 1,950 | 2,015 | 1,940 | 2,000 | +75 | +3.9% | 25,200 |
| 2005/01/05 | 1,915 | 1,925 | 1,910 | 1,925 | +25 | +1.3% | 30,600 |
| 2005/01/04 | 1,855 | 1,900 | 1,855 | 1,900 | +50 | +2.7% | 6,800 |
| 2004/12/30 | 1,900 | 1,900 | 1,805 | 1,850 | -60 | -3.1% | 8,600 |
| 2004/12/29 | 1,800 | 1,910 | 1,800 | 1,910 | +135 | +7.6% | 11,400 |
| 2004/12/28 | 1,730 | 1,775 | 1,730 | 1,775 | +50 | +2.9% | 5,600 |
| 2004/12/27 | 1,690 | 1,745 | 1,670 | 1,725 | +60 | +3.6% | 22,200 |
| 2004/12/24 | 1,710 | 1,710 | 1,650 | 1,665 | -20 | -1.2% | 17,000 |
| 2004/12/22 | 1,690 | 1,700 | 1,685 | 1,685 | +5 | +0.3% | 6,600 |
| 2004/12/21 | 1,675 | 1,700 | 1,675 | 1,680 | +5 | +0.3% | 13,400 |
| 2004/12/20 | 1,635 | 1,675 | 1,635 | 1,675 | +25 | +1.5% | 7,400 |
| 2004/12/17 | 1,625 | 1,650 | 1,625 | 1,650 | ±0 | ±0% | 8,200 |
| 2004/12/16 | 1,680 | 1,680 | 1,640 | 1,650 | -25 | -1.5% | 3,800 |
| 2004/12/15 | 1,695 | 1,695 | 1,675 | 1,675 | +5 | +0.3% | 2,200 |
| 2004/12/14 | 1,650 | 1,695 | 1,650 | 1,670 | ±0 | ±0% | 5,200 |
5001～
5050
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
