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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 8,530 | 8,570 | 8,100 | 8,120 | -190 | -2.3% | 133,900 |
| 2025/05/19 | 8,500 | 8,580 | 8,280 | 8,310 | +30 | +0.4% | 117,600 |
| 2025/05/16 | 8,380 | 8,470 | 8,280 | 8,280 | +30 | +0.4% | 110,900 |
| 2025/05/15 | 8,180 | 8,260 | 8,030 | 8,250 | +140 | +1.7% | 119,500 |
| 2025/05/14 | 7,840 | 8,170 | 7,740 | 8,110 | +250 | +3.2% | 158,200 |
| 2025/05/13 | 7,990 | 8,000 | 7,660 | 7,860 | -70 | -0.9% | 99,900 |
| 2025/05/12 | 7,960 | 7,980 | 7,890 | 7,930 | +10 | +0.1% | 81,100 |
| 2025/05/09 | 7,850 | 8,000 | 7,770 | 7,920 | +150 | +1.9% | 106,400 |
| 2025/05/08 | 7,810 | 7,870 | 7,700 | 7,770 | +90 | +1.2% | 86,100 |
| 2025/05/07 | 7,540 | 7,840 | 7,510 | 7,680 | +120 | +1.6% | 136,000 |
| 2025/05/02 | 7,540 | 7,590 | 7,400 | 7,560 | -10 | -0.1% | 117,600 |
| 2025/05/01 | 7,590 | 7,650 | 7,530 | 7,570 | -30 | -0.4% | 120,100 |
| 2025/04/30 | 7,650 | 7,710 | 7,570 | 7,600 | +20 | +0.3% | 128,500 |
| 2025/04/28 | 7,690 | 7,740 | 7,550 | 7,580 | +150 | +2% | 144,400 |
| 2025/04/25 | 7,650 | 7,680 | 7,420 | 7,430 | -260 | -3.4% | 121,200 |
| 2025/04/24 | 7,810 | 7,890 | 7,660 | 7,690 | -200 | -2.5% | 112,800 |
| 2025/04/23 | 7,990 | 8,080 | 7,850 | 7,890 | -100 | -1.3% | 152,700 |
| 2025/04/22 | 7,940 | 8,050 | 7,880 | 7,990 | +50 | +0.6% | 117,300 |
| 2025/04/21 | 7,770 | 8,030 | 7,760 | 7,940 | +430 | +5.7% | 160,400 |
| 2025/04/18 | 7,250 | 7,600 | 7,250 | 7,510 | +290 | +4% | 76,500 |
| 2025/04/17 | 7,340 | 7,350 | 7,160 | 7,220 | -180 | -2.4% | 63,200 |
| 2025/04/16 | 7,510 | 7,540 | 7,350 | 7,400 | -40 | -0.5% | 59,600 |
| 2025/04/15 | 7,680 | 7,770 | 7,410 | 7,440 | -90 | -1.2% | 93,800 |
| 2025/04/14 | 7,530 | 7,600 | 7,240 | 7,530 | +550 | +7.9% | 135,600 |
| 2025/04/11 | 6,930 | 7,010 | 6,820 | 6,980 | -100 | -1.4% | 85,200 |
| 2025/04/10 | 6,800 | 7,080 | 6,720 | 7,080 | +380 | +5.7% | 82,800 |
| 2025/04/09 | 6,700 | 6,740 | 6,520 | 6,700 | -40 | -0.6% | 86,100 |
| 2025/04/08 | 6,460 | 6,780 | 6,370 | 6,740 | +340 | +5.3% | 70,300 |
| 2025/04/07 | 6,400 | 6,580 | 6,260 | 6,400 | -100 | -1.5% | 139,400 |
| 2025/04/04 | 6,360 | 6,540 | 6,340 | 6,500 | +130 | +2% | 69,100 |
| 2025/04/03 | 6,180 | 6,400 | 6,180 | 6,370 | -10 | -0.2% | 39,700 |
| 2025/04/02 | 6,600 | 6,600 | 6,380 | 6,380 | -160 | -2.4% | 39,900 |
| 2025/04/01 | 6,620 | 6,650 | 6,510 | 6,540 | -80 | -1.2% | 32,300 |
| 2025/03/31 | 6,710 | 6,710 | 6,610 | 6,620 | -150 | -2.2% | 47,000 |
| 2025/03/28 | 6,820 | 6,860 | 6,750 | 6,770 | ±0 | ±0% | 41,200 |
| 2025/03/27 | 6,800 | 6,850 | 6,720 | 6,770 | -70 | -1% | 39,100 |
| 2025/03/26 | 6,880 | 6,880 | 6,780 | 6,840 | +30 | +0.4% | 30,400 |
| 2025/03/25 | 6,770 | 6,840 | 6,700 | 6,810 | +40 | +0.6% | 31,200 |
| 2025/03/24 | 6,780 | 6,810 | 6,710 | 6,770 | -10 | -0.1% | 26,600 |
| 2025/03/21 | 6,860 | 6,890 | 6,780 | 6,780 | -70 | -1% | 31,600 |
| 2025/03/19 | 6,880 | 6,900 | 6,770 | 6,850 | -40 | -0.6% | 38,400 |
| 2025/03/18 | 6,770 | 6,970 | 6,760 | 6,890 | +120 | +1.8% | 58,900 |
| 2025/03/17 | 6,900 | 6,940 | 6,700 | 6,770 | -130 | -1.9% | 54,000 |
| 2025/03/14 | 6,900 | 6,990 | 6,790 | 6,900 | +80 | +1.2% | 63,100 |
| 2025/03/13 | 6,880 | 7,030 | 6,820 | 6,820 | -30 | -0.4% | 90,600 |
| 2025/03/12 | 6,410 | 6,850 | 6,410 | 6,850 | +500 | +7.9% | 85,500 |
| 2025/03/11 | 6,420 | 6,470 | 6,230 | 6,350 | -220 | -3.3% | 81,900 |
| 2025/03/10 | 6,570 | 6,650 | 6,540 | 6,570 | +60 | +0.9% | 52,300 |
| 2025/03/07 | 6,620 | 6,620 | 6,480 | 6,510 | -140 | -2.1% | 45,600 |
| 2025/03/06 | 6,610 | 6,720 | 6,600 | 6,650 | +10 | +0.2% | 44,300 |
201～
250
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
