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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/13 | 9,860 | 10,090 | 9,750 | 9,900 | +30 | +0.3% | 45,800 |
| 2024/12/12 | 9,860 | 9,950 | 9,800 | 9,870 | +90 | +0.9% | 39,300 |
| 2024/12/11 | 9,740 | 9,830 | 9,670 | 9,780 | -20 | -0.2% | 37,000 |
| 2024/12/10 | 9,990 | 9,990 | 9,660 | 9,800 | -190 | -1.9% | 36,500 |
| 2024/12/09 | 9,880 | 10,040 | 9,820 | 9,990 | +110 | +1.1% | 54,400 |
| 2024/12/06 | 9,860 | 10,120 | 9,800 | 9,880 | +10 | +0.1% | 57,100 |
| 2024/12/05 | 9,790 | 9,920 | 9,790 | 9,870 | +70 | +0.7% | 45,500 |
| 2024/12/04 | 9,910 | 9,910 | 9,600 | 9,800 | -170 | -1.7% | 93,600 |
| 2024/12/03 | 9,850 | 9,980 | 9,820 | 9,970 | +100 | +1% | 62,600 |
| 2024/12/02 | 10,240 | 10,240 | 9,730 | 9,870 | -330 | -3.2% | 108,600 |
| 2024/11/29 | 10,100 | 10,200 | 9,980 | 10,200 | +110 | +1.1% | 53,100 |
| 2024/11/28 | 10,100 | 10,310 | 10,010 | 10,090 | -10 | -0.1% | 67,400 |
| 2024/11/27 | 10,060 | 10,210 | 9,990 | 10,100 | +80 | +0.8% | 44,000 |
| 2024/11/26 | 10,050 | 10,160 | 9,960 | 10,020 | ±0 | ±0% | 33,000 |
| 2024/11/25 | 10,180 | 10,340 | 10,020 | 10,020 | -120 | -1.2% | 81,000 |
| 2024/11/22 | 9,920 | 10,330 | 9,920 | 10,140 | +220 | +2.2% | 43,800 |
| 2024/11/21 | 10,160 | 10,190 | 9,880 | 9,920 | -240 | -2.4% | 81,900 |
151～
200
件表示中 / 5326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 | 758,000円 | +6.8% | +3.1% | 0.46% | 15.21倍 | 1.72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 |
| 松屋フーズ | 621,000円 | +13.5% | -6.8% | 0.39% | 63.99倍 | 2.60倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アクシアル | 118,800円 | +1.5% | -5.6% | 2.44% | 12.83倍 | 1.18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 |
| ハローズ | 501,000円 | +6.4% | +0.5% | 1.36% | 12.43倍 | 1.52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 |
| ＭＶ東海 | 324,000円 | +4.1% | +0.8% | 2.62% | 10.99倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
