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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 6,590 | 6,640 | 6,510 | 6,520 | -30 | -0.5% | 42,900 |
| 2025/03/03 | 6,430 | 6,550 | 6,410 | 6,550 | +70 | +1.1% | 100,700 |
| 2025/02/28 | 6,860 | 6,980 | 6,450 | 6,480 | -330 | -4.8% | 113,900 |
| 2025/02/27 | 6,880 | 6,880 | 6,760 | 6,810 | -140 | -2% | 35,200 |
| 2025/02/26 | 6,950 | 7,170 | 6,950 | 6,950 | +30 | +0.4% | 86,000 |
| 2025/02/25 | 6,810 | 7,030 | 6,780 | 6,920 | +140 | +2.1% | 68,900 |
| 2025/02/21 | 6,950 | 6,970 | 6,750 | 6,780 | -210 | -3% | 63,100 |
| 2025/02/20 | 7,080 | 7,100 | 6,920 | 6,990 | -70 | -1% | 58,900 |
| 2025/02/19 | 7,210 | 7,210 | 6,930 | 7,060 | -170 | -2.4% | 80,900 |
| 2025/02/18 | 7,220 | 7,290 | 7,180 | 7,230 | -70 | -1% | 30,300 |
| 2025/02/17 | 7,550 | 7,550 | 7,270 | 7,300 | -250 | -3.3% | 49,200 |
| 2025/02/14 | 7,880 | 7,880 | 7,550 | 7,550 | -180 | -2.3% | 59,500 |
| 2025/02/13 | 7,540 | 7,790 | 7,520 | 7,730 | +340 | +4.6% | 87,900 |
| 2025/02/12 | 7,280 | 7,390 | 7,220 | 7,390 | +70 | +1% | 52,900 |
| 2025/02/10 | 7,250 | 7,350 | 7,240 | 7,320 | +80 | +1.1% | 49,700 |
| 2025/02/07 | 7,400 | 7,490 | 7,210 | 7,240 | -60 | -0.8% | 70,600 |
| 2025/02/06 | 7,020 | 7,300 | 7,020 | 7,300 | +170 | +2.4% | 85,100 |
| 2025/02/05 | 7,280 | 7,350 | 7,130 | 7,130 | -150 | -2.1% | 59,400 |
| 2025/02/04 | 7,450 | 7,470 | 7,280 | 7,280 | -100 | -1.4% | 80,200 |
| 2025/02/03 | 7,560 | 7,560 | 7,350 | 7,380 | -180 | -2.4% | 78,700 |
| 2025/01/31 | 7,520 | 7,640 | 7,500 | 7,560 | +110 | +1.5% | 93,400 |
| 2025/01/30 | 7,340 | 7,540 | 7,320 | 7,450 | +50 | +0.7% | 207,400 |
| 2025/01/29 | 7,490 | 7,540 | 7,400 | 7,400 | -110 | -1.5% | 77,900 |
| 2025/01/28 | 7,600 | 7,640 | 7,380 | 7,510 | -110 | -1.4% | 132,300 |
| 2025/01/27 | 7,800 | 7,810 | 7,590 | 7,620 | -90 | -1.2% | 105,600 |
| 2025/01/24 | 7,760 | 7,890 | 7,700 | 7,710 | -100 | -1.3% | 111,800 |
| 2025/01/23 | 8,030 | 8,030 | 7,800 | 7,810 | -230 | -2.9% | 109,100 |
| 2025/01/22 | 8,200 | 8,270 | 8,040 | 8,040 | -210 | -2.5% | 58,900 |
| 2025/01/21 | 8,210 | 8,250 | 8,130 | 8,250 | +90 | +1.1% | 73,100 |
| 2025/01/20 | 8,270 | 8,320 | 8,090 | 8,160 | -230 | -2.7% | 87,700 |
| 2025/01/17 | 8,750 | 8,770 | 8,240 | 8,390 | -290 | -3.3% | 92,600 |
| 2025/01/16 | 8,400 | 8,770 | 8,360 | 8,680 | +580 | +7.2% | 182,600 |
| 2025/01/15 | 7,980 | 8,180 | 7,710 | 8,100 | -30 | -0.4% | 183,300 |
| 2025/01/14 | 8,450 | 8,480 | 8,070 | 8,130 | -320 | -3.8% | 123,200 |
| 2025/01/10 | 8,310 | 8,510 | 8,210 | 8,450 | +120 | +1.4% | 126,300 |
| 2025/01/09 | 8,600 | 8,670 | 8,320 | 8,330 | -320 | -3.7% | 99,800 |
| 2025/01/08 | 9,080 | 9,080 | 8,650 | 8,650 | -500 | -5.5% | 130,800 |
| 2025/01/07 | 9,270 | 9,350 | 9,130 | 9,150 | -130 | -1.4% | 76,200 |
| 2025/01/06 | 9,660 | 9,660 | 9,280 | 9,280 | -300 | -3.1% | 55,200 |
| 2024/12/30 | 9,780 | 9,850 | 9,480 | 9,580 | -240 | -2.4% | 59,600 |
| 2024/12/27 | 9,790 | 9,870 | 9,730 | 9,820 | +80 | +0.8% | 37,900 |
| 2024/12/26 | 9,540 | 9,760 | 9,530 | 9,740 | +200 | +2.1% | 34,300 |
| 2024/12/25 | 9,630 | 9,640 | 9,450 | 9,540 | -90 | -0.9% | 46,400 |
| 2024/12/24 | 9,610 | 9,640 | 9,510 | 9,630 | -20 | -0.2% | 52,100 |
| 2024/12/23 | 9,660 | 9,680 | 9,540 | 9,650 | +40 | +0.4% | 31,000 |
| 2024/12/20 | 9,690 | 9,770 | 9,610 | 9,610 | -100 | -1% | 52,000 |
| 2024/12/19 | 9,770 | 9,790 | 9,650 | 9,710 | -100 | -1% | 42,300 |
| 2024/12/18 | 9,800 | 9,830 | 9,610 | 9,810 | +70 | +0.7% | 38,700 |
| 2024/12/17 | 9,740 | 9,800 | 9,620 | 9,740 | -60 | -0.6% | 52,300 |
| 2024/12/16 | 9,900 | 10,010 | 9,710 | 9,800 | -100 | -1% | 53,600 |
101～
150
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
