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 |
|---|---|---|---|---|---|---|---|
| 2004/12/13 | 1,740 | 1,740 | 1,665 | 1,670 | -30 | -1.8% | 6,000 |
| 2004/12/10 | 1,700 | 1,705 | 1,700 | 1,700 | ±0 | ±0% | 2,400 |
| 2004/12/09 | 1,700 | 1,710 | 1,700 | 1,700 | -15 | -0.9% | 3,600 |
| 2004/12/08 | 1,715 | 1,725 | 1,710 | 1,715 | ±0 | ±0% | 9,600 |
| 2004/12/07 | 1,750 | 1,750 | 1,715 | 1,715 | -45 | -2.6% | 3,200 |
| 2004/12/06 | 1,750 | 1,775 | 1,750 | 1,760 | +10 | +0.6% | 10,000 |
| 2004/12/03 | 1,775 | 1,775 | 1,745 | 1,750 | ±0 | ±0% | 1,800 |
| 2004/12/02 | 1,790 | 1,790 | 1,750 | 1,750 | -40 | -2.2% | 4,000 |
| 2004/12/01 | 1,780 | 1,800 | 1,750 | 1,790 | -10 | -0.6% | 7,600 |
| 2004/11/30 | 1,800 | 1,800 | 1,750 | 1,800 | -25 | -1.4% | 7,600 |
| 2004/11/29 | 1,810 | 1,825 | 1,725 | 1,825 | +50 | +2.8% | 17,200 |
| 2004/11/26 | 1,750 | 1,775 | 1,725 | 1,775 | +10 | +0.6% | 6,000 |
| 2004/11/25 | 1,780 | 1,780 | 1,750 | 1,765 | -10 | -0.6% | 2,400 |
| 2004/11/24 | 1,750 | 1,780 | 1,750 | 1,775 | +25 | +1.4% | 6,800 |
| 2004/11/22 | 1,770 | 1,770 | 1,750 | 1,750 | -10 | -0.6% | 3,800 |
| 2004/11/19 | 1,780 | 1,780 | 1,710 | 1,760 | -10 | -0.6% | 9,200 |
| 2004/11/18 | 1,765 | 1,780 | 1,725 | 1,770 | +5 | +0.3% | 19,000 |
| 2004/11/17 | 1,725 | 1,765 | 1,725 | 1,765 | +50 | +2.9% | 38,800 |
| 2004/11/16 | 1,750 | 1,750 | 1,680 | 1,715 | -65 | -3.7% | 36,200 |
| 2004/11/15 | 1,805 | 1,805 | 1,780 | 1,780 | -15 | -0.8% | 8,600 |
| 2004/11/12 | 1,810 | 1,825 | 1,750 | 1,795 | -15 | -0.8% | 6,600 |
| 2004/11/11 | 1,775 | 1,840 | 1,775 | 1,810 | +60 | +3.4% | 16,400 |
| 2004/11/10 | 1,750 | 1,755 | 1,745 | 1,750 | +40 | +2.3% | 3,600 |
| 2004/11/09 | 1,775 | 1,775 | 1,700 | 1,710 | -45 | -2.6% | 5,400 |
| 2004/11/08 | 1,775 | 1,775 | 1,750 | 1,755 | +10 | +0.6% | 7,400 |
| 2004/11/05 | 1,775 | 1,775 | 1,740 | 1,745 | ±0 | ±0% | 13,000 |
| 2004/11/04 | 1,740 | 1,775 | 1,740 | 1,745 | ±0 | ±0% | 3,600 |
| 2004/11/02 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 4,600 |
| 2004/11/01 | 1,790 | 1,790 | 1,725 | 1,750 | -45 | -2.5% | 5,600 |
| 2004/10/29 | 1,800 | 1,800 | 1,700 | 1,795 | +5 | +0.3% | 13,000 |
| 2004/10/28 | 1,790 | 1,795 | 1,725 | 1,790 | ±0 | ±0% | 14,800 |
| 2004/10/27 | 1,825 | 1,840 | 1,790 | 1,790 | -5 | -0.3% | 3,000 |
| 2004/10/26 | 1,795 | 1,795 | 1,700 | 1,795 | +10 | +0.6% | 21,200 |
| 2004/10/25 | 1,800 | 1,800 | 1,765 | 1,785 | -40 | -2.2% | 2,200 |
| 2004/10/22 | 1,850 | 1,865 | 1,825 | 1,825 | +75 | +4.3% | 2,400 |
| 2004/10/21 | 1,790 | 1,790 | 1,725 | 1,750 | -50 | -2.8% | 9,400 |
| 2004/10/20 | 1,800 | 1,825 | 1,790 | 1,800 | +10 | +0.6% | 36,400 |
| 2004/10/19 | 1,900 | 1,900 | 1,790 | 1,790 | -95 | -5% | 15,400 |
| 2004/10/18 | 1,900 | 1,900 | 1,850 | 1,885 | -15 | -0.8% | 8,200 |
| 2004/10/15 | 1,950 | 1,950 | 1,900 | 1,900 | -50 | -2.6% | 5,800 |
| 2004/10/14 | 1,995 | 1,995 | 1,940 | 1,950 | -50 | -2.5% | 15,200 |
| 2004/10/13 | 1,925 | 2,050 | 1,925 | 2,000 | +75 | +3.9% | 14,000 |
| 2004/10/12 | 1,925 | 1,925 | 1,915 | 1,925 | ±0 | ±0% | 12,800 |
| 2004/10/08 | 1,950 | 1,950 | 1,925 | 1,925 | -20 | -1% | 7,200 |
| 2004/10/07 | 1,925 | 1,945 | 1,920 | 1,945 | -5 | -0.3% | 12,200 |
| 2004/10/06 | 1,970 | 1,970 | 1,910 | 1,950 | -45 | -2.3% | 7,800 |
| 2004/10/05 | 1,945 | 2,050 | 1,925 | 1,995 | +50 | +2.6% | 31,400 |
| 2004/10/04 | 1,870 | 2,025 | 1,870 | 1,945 | +160 | +9% | 27,800 |
| 2004/10/01 | 1,735 | 1,875 | 1,735 | 1,785 | +50 | +2.9% | 42,400 |
| 2004/09/30 | 1,725 | 1,735 | 1,650 | 1,735 | -10 | -0.6% | 20,600 |
5051～
5100
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
