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 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 6,930 | 6,990 | 6,860 | 6,950 | -40 | -0.6% | 69,600 |
| 2025/10/10 | 6,910 | 6,990 | 6,860 | 6,990 | +60 | +0.9% | 60,900 |
| 2025/10/09 | 7,030 | 7,030 | 6,890 | 6,930 | -100 | -1.4% | 75,800 |
| 2025/10/08 | 7,210 | 7,230 | 7,030 | 7,030 | -220 | -3% | 54,600 |
| 2025/10/07 | 7,200 | 7,290 | 7,170 | 7,250 | +20 | +0.3% | 40,800 |
| 2025/10/06 | 7,230 | 7,240 | 7,110 | 7,230 | +60 | +0.8% | 46,200 |
| 2025/10/03 | 7,090 | 7,170 | 7,070 | 7,170 | +160 | +2.3% | 33,000 |
| 2025/10/02 | 7,180 | 7,180 | 7,010 | 7,010 | -20 | -0.3% | 29,700 |
| 2025/10/01 | 7,210 | 7,210 | 7,010 | 7,030 | -180 | -2.5% | 37,600 |
| 2025/09/30 | 7,310 | 7,310 | 7,160 | 7,210 | -20 | -0.3% | 30,600 |
| 2025/09/29 | 7,430 | 7,450 | 7,230 | 7,230 | -230 | -3.1% | 36,800 |
| 2025/09/26 | 7,360 | 7,460 | 7,360 | 7,460 | +90 | +1.2% | 38,200 |
| 2025/09/25 | 7,300 | 7,380 | 7,300 | 7,370 | +10 | +0.1% | 37,000 |
| 2025/09/24 | 7,340 | 7,370 | 7,250 | 7,360 | -20 | -0.3% | 30,800 |
| 2025/09/22 | 7,450 | 7,490 | 7,380 | 7,380 | -90 | -1.2% | 27,800 |
| 2025/09/19 | 7,560 | 7,620 | 7,460 | 7,470 | -100 | -1.3% | 53,600 |
| 2025/09/18 | 7,600 | 7,610 | 7,530 | 7,570 | +20 | +0.3% | 22,000 |
| 2025/09/17 | 7,580 | 7,670 | 7,540 | 7,550 | -30 | -0.4% | 21,100 |
| 2025/09/16 | 7,600 | 7,650 | 7,540 | 7,580 | -70 | -0.9% | 33,200 |
| 2025/09/12 | 7,610 | 7,710 | 7,580 | 7,650 | +110 | +1.5% | 46,600 |
| 2025/09/11 | 7,540 | 7,550 | 7,430 | 7,540 | +20 | +0.3% | 26,000 |
| 2025/09/10 | 7,670 | 7,670 | 7,520 | 7,520 | -150 | -2% | 25,900 |
| 2025/09/09 | 7,770 | 7,780 | 7,640 | 7,670 | -30 | -0.4% | 36,900 |
| 2025/09/08 | 7,510 | 7,700 | 7,470 | 7,700 | +260 | +3.5% | 33,900 |
| 2025/09/05 | 7,430 | 7,450 | 7,360 | 7,440 | +30 | +0.4% | 30,500 |
| 2025/09/04 | 7,330 | 7,440 | 7,330 | 7,410 | +80 | +1.1% | 50,900 |
| 2025/09/03 | 7,370 | 7,460 | 7,330 | 7,330 | -40 | -0.5% | 46,000 |
| 2025/09/02 | 7,500 | 7,510 | 7,370 | 7,370 | -80 | -1.1% | 32,600 |
| 2025/09/01 | 7,450 | 7,570 | 7,410 | 7,450 | -20 | -0.3% | 32,000 |
| 2025/08/29 | 7,620 | 7,620 | 7,440 | 7,470 | -150 | -2% | 48,800 |
| 2025/08/28 | 7,700 | 7,700 | 7,620 | 7,620 | -110 | -1.4% | 36,500 |
| 2025/08/27 | 7,780 | 7,850 | 7,730 | 7,730 | -90 | -1.2% | 44,100 |
| 2025/08/26 | 7,990 | 8,020 | 7,810 | 7,820 | -120 | -1.5% | 35,800 |
| 2025/08/25 | 7,980 | 8,050 | 7,940 | 7,940 | -70 | -0.9% | 21,400 |
| 2025/08/22 | 8,000 | 8,060 | 7,950 | 8,010 | ±0 | ±0% | 20,000 |
| 2025/08/21 | 8,050 | 8,050 | 7,960 | 8,010 | -90 | -1.1% | 48,500 |
| 2025/08/20 | 8,100 | 8,150 | 7,990 | 8,100 | -20 | -0.2% | 47,700 |
| 2025/08/19 | 8,180 | 8,180 | 8,100 | 8,120 | ±0 | ±0% | 26,200 |
| 2025/08/18 | 8,090 | 8,190 | 8,040 | 8,120 | +100 | +1.2% | 48,200 |
| 2025/08/15 | 8,020 | 8,030 | 7,890 | 8,020 | -50 | -0.6% | 48,800 |
| 2025/08/14 | 8,060 | 8,120 | 8,000 | 8,070 | -70 | -0.9% | 39,000 |
| 2025/08/13 | 8,230 | 8,300 | 8,070 | 8,140 | +10 | +0.1% | 90,800 |
| 2025/08/12 | 8,000 | 8,140 | 7,930 | 8,130 | +130 | +1.6% | 82,300 |
| 2025/08/08 | 8,030 | 8,060 | 7,870 | 8,000 | +70 | +0.9% | 71,900 |
| 2025/08/07 | 7,740 | 7,980 | 7,740 | 7,930 | +260 | +3.4% | 104,600 |
| 2025/08/06 | 7,650 | 7,670 | 7,400 | 7,670 | -50 | -0.6% | 104,400 |
| 2025/08/05 | 7,700 | 7,810 | 7,640 | 7,720 | +80 | +1% | 121,800 |
| 2025/08/04 | 7,580 | 7,660 | 7,530 | 7,640 | +130 | +1.7% | 102,900 |
| 2025/08/01 | 7,250 | 7,510 | 7,250 | 7,510 | +310 | +4.3% | 105,600 |
| 2025/07/31 | 7,220 | 7,240 | 7,140 | 7,200 | +100 | +1.4% | 56,400 |
101～
150
件表示中 / 5444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 | 487,000円 | +9.2% | -31.6% | 0.72% | 14.84倍 | 1.10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 |
| 木曽路 | 247,600円 | +1.5% | +10.0% | 1.21% | 34.18倍 | 2.36倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| 近鉄百 | 174,700円 | +5.1% | +1.0% | 1.14% | 19.97倍 | 1.61倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| サーラ | 105,500円 | +3.4% | -15.4% | 3.13% | 12.93倍 | 0.73倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| クオールＨＤ | 179,000円 | +6.1% | +12.8% | 2.57% | 9.61倍 | 1.24倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
