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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 4,200 | 4,775 | 4,160 | 4,570 | +495 | +12.1% | 50,700 |
| 2015/01/29 | 3,895 | 4,125 | 3,890 | 4,075 | +195 | +5% | 41,800 |
| 2015/01/28 | 3,780 | 3,895 | 3,710 | 3,880 | +170 | +4.6% | 18,800 |
| 2015/01/27 | 3,670 | 3,720 | 3,645 | 3,710 | +40 | +1.1% | 6,000 |
| 2015/01/26 | 3,720 | 3,730 | 3,620 | 3,670 | -50 | -1.3% | 6,300 |
| 2015/01/23 | 3,740 | 3,760 | 3,710 | 3,720 | -60 | -1.6% | 7,100 |
| 2015/01/22 | 3,785 | 3,785 | 3,705 | 3,780 | +20 | +0.5% | 4,700 |
| 2015/01/21 | 3,790 | 3,800 | 3,745 | 3,760 | -30 | -0.8% | 10,900 |
| 2015/01/20 | 3,770 | 3,820 | 3,730 | 3,790 | +155 | +4.3% | 23,900 |
| 2015/01/19 | 3,580 | 3,640 | 3,580 | 3,635 | +40 | +1.1% | 10,100 |
| 2015/01/16 | 3,505 | 3,595 | 3,500 | 3,595 | +90 | +2.6% | 7,900 |
| 2015/01/15 | 3,500 | 3,555 | 3,490 | 3,505 | +130 | +3.9% | 17,100 |
| 2015/01/14 | 3,420 | 3,465 | 3,350 | 3,375 | -45 | -1.3% | 9,000 |
| 2015/01/13 | 3,390 | 3,465 | 3,375 | 3,420 | +30 | +0.9% | 4,900 |
| 2015/01/09 | 3,380 | 3,465 | 3,375 | 3,390 | +10 | +0.3% | 6,300 |
| 2015/01/08 | 3,375 | 3,390 | 3,360 | 3,380 | +5 | +0.1% | 4,000 |
| 2015/01/07 | 3,360 | 3,420 | 3,360 | 3,375 | -45 | -1.3% | 4,200 |
| 2015/01/06 | 3,465 | 3,575 | 3,420 | 3,420 | -95 | -2.7% | 6,400 |
| 2015/01/05 | 3,445 | 3,525 | 3,445 | 3,515 | +40 | +1.2% | 3,400 |
| 2014/12/30 | 3,520 | 3,520 | 3,440 | 3,475 | -5 | -0.1% | 4,200 |
| 2014/12/29 | 3,565 | 3,565 | 3,420 | 3,480 | -40 | -1.1% | 2,600 |
| 2014/12/26 | 3,500 | 3,525 | 3,450 | 3,520 | +20 | +0.6% | 5,100 |
| 2014/12/25 | 3,500 | 3,500 | 3,465 | 3,500 | -20 | -0.6% | 2,300 |
| 2014/12/24 | 3,535 | 3,570 | 3,465 | 3,520 | +15 | +0.4% | 9,800 |
| 2014/12/22 | 3,595 | 3,595 | 3,440 | 3,505 | +15 | +0.4% | 10,700 |
| 2014/12/19 | 3,480 | 3,500 | 3,435 | 3,490 | +85 | +2.5% | 10,600 |
| 2014/12/18 | 3,430 | 3,445 | 3,380 | 3,405 | +10 | +0.3% | 4,500 |
| 2014/12/17 | 3,340 | 3,430 | 3,340 | 3,395 | +55 | +1.6% | 8,100 |
| 2014/12/16 | 3,370 | 3,400 | 3,275 | 3,340 | +5 | +0.1% | 8,600 |
| 2014/12/15 | 3,320 | 3,395 | 3,320 | 3,335 | +15 | +0.5% | 5,500 |
| 2014/12/12 | 3,275 | 3,400 | 3,275 | 3,320 | +45 | +1.4% | 12,500 |
| 2014/12/11 | 3,300 | 3,300 | 3,250 | 3,275 | -45 | -1.4% | 6,200 |
| 2014/12/10 | 3,340 | 3,360 | 3,320 | 3,320 | -20 | -0.6% | 4,900 |
| 2014/12/09 | 3,340 | 3,375 | 3,330 | 3,340 | -5 | -0.1% | 2,800 |
| 2014/12/08 | 3,335 | 3,370 | 3,295 | 3,345 | +10 | +0.3% | 5,400 |
| 2014/12/05 | 3,310 | 3,375 | 3,300 | 3,335 | -25 | -0.7% | 6,200 |
| 2014/12/04 | 3,470 | 3,470 | 3,360 | 3,360 | -40 | -1.2% | 5,000 |
| 2014/12/03 | 3,410 | 3,430 | 3,390 | 3,400 | -10 | -0.3% | 3,800 |
| 2014/12/02 | 3,480 | 3,480 | 3,380 | 3,410 | -40 | -1.2% | 7,600 |
| 2014/12/01 | 3,435 | 3,510 | 3,435 | 3,450 | +5 | +0.1% | 10,200 |
| 2014/11/28 | 3,510 | 3,510 | 3,400 | 3,445 | -65 | -1.9% | 10,900 |
| 2014/11/27 | 3,550 | 3,560 | 3,465 | 3,510 | +30 | +0.9% | 7,500 |
| 2014/11/26 | 3,535 | 3,565 | 3,465 | 3,480 | -105 | -2.9% | 8,600 |
| 2014/11/25 | 3,630 | 3,670 | 3,560 | 3,585 | +5 | +0.1% | 7,600 |
| 2014/11/21 | 3,480 | 3,630 | 3,470 | 3,580 | +60 | +1.7% | 13,500 |
| 2014/11/20 | 3,785 | 3,785 | 3,510 | 3,520 | -90 | -2.5% | 16,600 |
| 2014/11/19 | 3,475 | 3,785 | 3,445 | 3,610 | +130 | +3.7% | 24,000 |
| 2014/11/18 | 3,350 | 3,485 | 3,350 | 3,480 | +125 | +3.7% | 11,200 |
| 2014/11/17 | 3,410 | 3,430 | 3,315 | 3,355 | -55 | -1.6% | 10,400 |
| 2014/11/14 | 3,425 | 3,425 | 3,330 | 3,410 | -20 | -0.6% | 16,000 |
2401～
2450
件表示中 / 5128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 | 1,027,000円 | +8.3% | +12.1% | 0.32% | 22.38倍 | 2.59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 |
| 西松屋チェ | 229,000円 | +6.1% | +11.2% | 1.31% | 14.62倍 | 1.55倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ＪＩＮＳＨＤ | 636,000円 | +8.6% | +7.4% | 1.05% | 28.38倍 | 5.80倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| アークス | 250,100円 | +3.6% | +2.0% | 2.72% | 11.64倍 | 0.75倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| ベルク | 674,000円 | +7.1% | +17.8% | 1.72% | 11.80倍 | 1.34倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
