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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 5,370 | 5,370 | 5,140 | 5,180 | -200 | -3.7% | 13,500 |
| 2015/04/14 | 5,410 | 5,410 | 5,310 | 5,380 | -50 | -0.9% | 11,200 |
| 2015/04/13 | 5,430 | 5,430 | 5,350 | 5,430 | ±0 | ±0% | 15,300 |
| 2015/04/10 | 5,340 | 5,460 | 5,040 | 5,430 | +90 | +1.7% | 32,600 |
| 2015/04/09 | 5,280 | 5,450 | 5,280 | 5,340 | +90 | +1.7% | 24,300 |
| 2015/04/08 | 5,110 | 5,250 | 5,060 | 5,250 | +210 | +4.2% | 14,600 |
| 2015/04/07 | 5,180 | 5,340 | 5,020 | 5,040 | -100 | -1.9% | 31,100 |
| 2015/04/06 | 5,030 | 5,180 | 5,030 | 5,140 | +120 | +2.4% | 10,900 |
| 2015/04/03 | 5,060 | 5,090 | 5,000 | 5,020 | -20 | -0.4% | 11,200 |
| 2015/04/02 | 4,950 | 5,070 | 4,910 | 5,040 | +80 | +1.6% | 15,300 |
| 2015/04/01 | 4,935 | 4,975 | 4,860 | 4,960 | +30 | +0.6% | 8,900 |
| 2015/03/31 | 4,980 | 4,980 | 4,925 | 4,930 | +20 | +0.4% | 5,800 |
| 2015/03/30 | 4,945 | 4,985 | 4,900 | 4,910 | +35 | +0.7% | 7,100 |
| 2015/03/27 | 4,855 | 5,000 | 4,855 | 4,875 | -5 | -0.1% | 10,200 |
| 2015/03/26 | 4,900 | 4,900 | 4,790 | 4,880 | ±0 | ±0% | 7,200 |
| 2015/03/25 | 4,810 | 4,905 | 4,800 | 4,880 | +70 | +1.5% | 10,400 |
| 2015/03/24 | 4,780 | 4,850 | 4,770 | 4,810 | +20 | +0.4% | 7,700 |
| 2015/03/23 | 4,800 | 4,830 | 4,780 | 4,790 | +35 | +0.7% | 8,100 |
| 2015/03/20 | 4,795 | 4,845 | 4,735 | 4,755 | -20 | -0.4% | 9,100 |
| 2015/03/19 | 4,945 | 4,945 | 4,700 | 4,775 | -195 | -3.9% | 18,300 |
| 2015/03/18 | 4,970 | 5,030 | 4,935 | 4,970 | -5 | -0.1% | 10,800 |
| 2015/03/17 | 4,970 | 5,000 | 4,915 | 4,975 | +70 | +1.4% | 17,000 |
| 2015/03/16 | 4,725 | 4,975 | 4,725 | 4,905 | +180 | +3.8% | 15,800 |
| 2015/03/13 | 4,610 | 4,880 | 4,595 | 4,725 | +185 | +4.1% | 32,700 |
| 2015/03/12 | 4,500 | 4,570 | 4,500 | 4,540 | +45 | +1% | 6,300 |
| 2015/03/11 | 4,475 | 4,620 | 4,460 | 4,495 | +15 | +0.3% | 14,800 |
| 2015/03/10 | 4,415 | 4,620 | 4,415 | 4,480 | +50 | +1.1% | 21,900 |
| 2015/03/09 | 4,390 | 4,450 | 4,380 | 4,430 | +40 | +0.9% | 6,900 |
| 2015/03/06 | 4,240 | 4,405 | 4,240 | 4,390 | +130 | +3.1% | 16,800 |
| 2015/03/05 | 4,205 | 4,300 | 4,205 | 4,260 | -10 | -0.2% | 11,600 |
| 2015/03/04 | 4,300 | 4,300 | 4,155 | 4,270 | -45 | -1% | 16,200 |
| 2015/03/03 | 4,125 | 4,320 | 4,125 | 4,315 | +200 | +4.9% | 21,200 |
| 2015/03/02 | 4,105 | 4,145 | 4,050 | 4,115 | +20 | +0.5% | 13,900 |
| 2015/02/27 | 4,100 | 4,130 | 4,090 | 4,095 | -5 | -0.1% | 8,400 |
| 2015/02/26 | 4,140 | 4,140 | 4,075 | 4,100 | +25 | +0.6% | 10,600 |
| 2015/02/25 | 4,100 | 4,160 | 4,065 | 4,075 | -35 | -0.9% | 10,200 |
| 2015/02/24 | 4,045 | 4,115 | 4,045 | 4,110 | +65 | +1.6% | 9,900 |
| 2015/02/23 | 4,150 | 4,150 | 4,010 | 4,045 | -85 | -2.1% | 21,200 |
| 2015/02/20 | 4,200 | 4,200 | 4,110 | 4,130 | +25 | +0.6% | 9,000 |
| 2015/02/19 | 4,190 | 4,235 | 4,095 | 4,105 | -130 | -3.1% | 19,900 |
| 2015/02/18 | 4,245 | 4,280 | 4,165 | 4,235 | -10 | -0.2% | 12,000 |
| 2015/02/17 | 4,080 | 4,295 | 4,055 | 4,245 | +165 | +4% | 28,800 |
| 2015/02/16 | 4,180 | 4,190 | 4,050 | 4,080 | -100 | -2.4% | 11,800 |
| 2015/02/13 | 4,370 | 4,370 | 4,110 | 4,180 | -120 | -2.8% | 24,500 |
| 2015/02/12 | 4,035 | 4,395 | 4,035 | 4,300 | +250 | +6.2% | 41,800 |
| 2015/02/10 | 3,980 | 4,070 | 3,980 | 4,050 | +55 | +1.4% | 19,400 |
| 2015/02/09 | 3,990 | 4,030 | 3,970 | 3,995 | +5 | +0.1% | 7,800 |
| 2015/02/06 | 4,010 | 4,065 | 3,980 | 3,990 | -10 | -0.3% | 12,500 |
| 2015/02/05 | 4,050 | 4,080 | 3,950 | 4,000 | -70 | -1.7% | 23,000 |
| 2015/02/04 | 4,205 | 4,225 | 3,990 | 4,070 | -110 | -2.6% | 20,400 |
2451～
2500
件表示中 / 5230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 | 743,000円 | +8.3% | +12.1% | 0.44% | 16.08倍 | 1.78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 |
| アークランズ | 171,200円 | +6.1% | -0.9% | 2.34% | 9.19倍 | 0.88倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| ＡＯＫＩ ＨＤ | 124,900円 | +2.2% | +8.0% | 4.40% | 13.13倍 | 0.77倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ゲンキードラ | 337,000円 | +9.3% | +10.3% | 0.39% | 14.63倍 | 2.06倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アクシアル | 109,500円 | +3.6% | +1.4% | 2.28% | 13.17倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
