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 |
|---|---|---|---|---|---|---|---|
| 2004/02/20 | 1,765 | 1,765 | 1,740 | 1,755 | -10 | -0.6% | 14,400 |
| 2004/02/19 | 1,780 | 1,780 | 1,750 | 1,765 | -10 | -0.6% | 5,200 |
| 2004/02/18 | 1,775 | 1,790 | 1,750 | 1,775 | ±0 | ±0% | 13,000 |
| 2004/02/17 | 1,775 | 1,775 | 1,750 | 1,775 | +25 | +1.4% | 9,000 |
| 2004/02/16 | 1,750 | 1,775 | 1,740 | 1,750 | +30 | +1.7% | 54,400 |
| 2004/02/13 | 1,700 | 1,720 | 1,690 | 1,720 | +65 | +3.9% | 41,600 |
| 2004/02/12 | 1,655 | 1,675 | 1,635 | 1,655 | +5 | +0.3% | 44,600 |
| 2004/02/10 | 1,560 | 1,660 | 1,560 | 1,650 | +90 | +5.8% | 27,400 |
| 2004/02/09 | 1,645 | 1,645 | 1,550 | 1,560 | -90 | -5.5% | 59,400 |
| 2004/02/06 | 1,635 | 1,710 | 1,635 | 1,650 | +20 | +1.2% | 40,000 |
| 2004/02/05 | 1,670 | 1,690 | 1,625 | 1,630 | -70 | -4.1% | 26,400 |
| 2004/02/04 | 1,750 | 1,750 | 1,660 | 1,700 | -50 | -2.9% | 47,200 |
| 2004/02/03 | 1,810 | 1,810 | 1,730 | 1,750 | -70 | -3.8% | 37,200 |
| 2004/02/02 | 1,840 | 1,875 | 1,815 | 1,820 | -30 | -1.6% | 59,600 |
| 2004/01/30 | 1,850 | 1,985 | 1,825 | 1,850 | ±0 | ±0% | 102,800 |
| 2004/01/29 | 1,795 | 1,850 | 1,795 | 1,850 | +25 | +1.4% | 39,000 |
| 2004/01/28 | 1,875 | 1,875 | 1,825 | 1,825 | -65 | -3.4% | 25,800 |
| 2004/01/27 | 1,895 | 1,900 | 1,830 | 1,890 | -10 | -0.5% | 33,600 |
| 2004/01/26 | 1,900 | 1,920 | 1,880 | 1,900 | ±0 | ±0% | 40,400 |
| 2004/01/23 | 1,900 | 1,920 | 1,850 | 1,900 | -25 | -1.3% | 14,400 |
| 2004/01/22 | 1,900 | 1,935 | 1,875 | 1,925 | +75 | +4.1% | 65,400 |
| 2004/01/21 | 1,810 | 1,900 | 1,805 | 1,850 | +30 | +1.6% | 116,600 |
| 2004/01/20 | 1,830 | 1,840 | 1,820 | 1,820 | -20 | -1.1% | 50,600 |
| 2004/01/19 | 1,900 | 1,910 | 1,815 | 1,840 | +15 | +0.8% | 140,200 |
| 2004/01/16 | 1,855 | 1,955 | 1,755 | 1,825 | ±0 | ±0% | 338,800 |
| 2004/01/15 | 1,675 | 1,825 | 1,650 | 1,825 | +250 | +15.9% | 406,000 |
| 2004/01/14 | 1,505 | 1,600 | 1,505 | 1,575 | +75 | +5% | 65,400 |
| 2004/01/13 | 1,525 | 1,550 | 1,500 | 1,500 | -25 | -1.6% | 60,800 |
| 2004/01/09 | 1,590 | 1,600 | 1,485 | 1,525 | -50 | -3.2% | 140,400 |
| 2004/01/08 | 1,600 | 1,665 | 1,575 | 1,575 | -20 | -1.3% | 82,000 |
| 2004/01/07 | 1,505 | 1,720 | 1,505 | 1,595 | +15 | +0.9% | 115,400 |
| 2004/01/06 | 1,600 | 1,600 | 1,500 | 1,580 | -105 | -6.2% | 120,400 |
| 2004/01/05 | 1,755 | 1,775 | 1,650 | 1,685 | -95 | -5.3% | 55,600 |
| 2003/12/30 | 1,720 | 1,795 | 1,690 | 1,780 | +35 | +2% | 75,400 |
| 2003/12/29 | 1,645 | 1,775 | 1,605 | 1,745 | +100 | +6.1% | 75,400 |
| 2003/12/26 | 1,595 | 1,690 | 1,550 | 1,645 | +50 | +3.1% | 123,600 |
| 2003/12/25 | 1,550 | 1,665 | 1,475 | 1,595 | +30 | +1.9% | 131,000 |
| 2003/12/24 | 1,450 | 1,565 | 1,360 | 1,565 | +70 | +4.7% | 152,400 |
| 2003/12/22 | 1,480 | 1,650 | 1,320 | 1,495 | +35 | +2.4% | 394,800 |
| 2003/12/19 | 1,280 | 1,460 | 1,240 | 1,460 | +200 | +15.9% | 499,000 |
| 2003/12/18 | 1,260 | 1,300 | 1,150 | 1,260 | +135 | +12% | 855,000 |
| 2003/12/17 | 975 | 1,125 | 970 | 1,125 | +150 | +15.4% | 931,800 |
| 2003/12/16 | 975 | 975 | 975 | 975 | - | - | 1,126,800 |
5251～
5293
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
