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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 3,300 | 3,440 | 3,295 | 3,430 | +95 | +2.8% | 14,800 |
| 2014/11/12 | 3,250 | 3,350 | 3,250 | 3,335 | +105 | +3.3% | 13,900 |
| 2014/11/11 | 3,225 | 3,260 | 3,210 | 3,230 | +10 | +0.3% | 4,600 |
| 2014/11/10 | 3,205 | 3,250 | 3,200 | 3,220 | -45 | -1.4% | 7,500 |
| 2014/11/07 | 3,315 | 3,315 | 3,210 | 3,265 | -35 | -1.1% | 12,100 |
| 2014/11/06 | 3,280 | 3,380 | 3,210 | 3,300 | +20 | +0.6% | 12,600 |
| 2014/11/05 | 3,215 | 3,300 | 3,200 | 3,280 | +10 | +0.3% | 14,300 |
| 2014/11/04 | 3,220 | 3,285 | 3,140 | 3,270 | +50 | +1.6% | 18,800 |
| 2014/10/31 | 3,150 | 3,260 | 3,120 | 3,220 | +120 | +3.9% | 12,000 |
| 2014/10/30 | 3,085 | 3,145 | 3,075 | 3,100 | -10 | -0.3% | 8,900 |
| 2014/10/29 | 3,080 | 3,120 | 3,075 | 3,110 | +30 | +1% | 4,600 |
| 2014/10/28 | 3,105 | 3,105 | 3,080 | 3,080 | -25 | -0.8% | 4,400 |
| 2014/10/27 | 3,130 | 3,170 | 3,065 | 3,105 | -25 | -0.8% | 3,900 |
| 2014/10/24 | 3,165 | 3,200 | 3,095 | 3,130 | -35 | -1.1% | 5,600 |
| 2014/10/23 | 3,185 | 3,215 | 3,155 | 3,165 | -75 | -2.3% | 4,500 |
| 2014/10/22 | 3,175 | 3,245 | 3,175 | 3,240 | +135 | +4.3% | 7,700 |
| 2014/10/21 | 3,170 | 3,245 | 3,105 | 3,105 | -110 | -3.4% | 6,500 |
| 2014/10/20 | 3,260 | 3,260 | 3,100 | 3,215 | +165 | +5.4% | 10,300 |
| 2014/10/17 | 3,080 | 3,140 | 3,040 | 3,050 | -70 | -2.2% | 14,600 |
| 2014/10/16 | 3,125 | 3,240 | 3,110 | 3,120 | -105 | -3.3% | 7,800 |
| 2014/10/15 | 3,180 | 3,275 | 3,150 | 3,225 | +115 | +3.7% | 9,500 |
| 2014/10/14 | 3,160 | 3,160 | 2,940 | 3,110 | -145 | -4.5% | 13,400 |
| 2014/10/10 | 3,260 | 3,280 | 3,230 | 3,255 | -45 | -1.4% | 6,100 |
| 2014/10/09 | 3,350 | 3,380 | 3,280 | 3,300 | -30 | -0.9% | 9,400 |
| 2014/10/08 | 3,280 | 3,345 | 3,280 | 3,330 | -20 | -0.6% | 5,600 |
| 2014/10/07 | 3,460 | 3,460 | 3,350 | 3,350 | -125 | -3.6% | 7,600 |
| 2014/10/06 | 3,385 | 3,490 | 3,365 | 3,475 | +125 | +3.7% | 23,000 |
| 2014/10/03 | 3,255 | 3,390 | 3,255 | 3,350 | +45 | +1.4% | 6,000 |
| 2014/10/02 | 3,300 | 3,355 | 3,290 | 3,305 | -65 | -1.9% | 9,200 |
| 2014/10/01 | 3,250 | 3,390 | 3,250 | 3,370 | +95 | +2.9% | 6,700 |
| 2014/09/30 | 3,270 | 3,295 | 3,250 | 3,275 | -30 | -0.9% | 9,100 |
| 2014/09/29 | 3,390 | 3,390 | 3,270 | 3,305 | -70 | -2.1% | 7,200 |
| 2014/09/26 | 3,300 | 3,390 | 3,265 | 3,375 | +55 | +1.7% | 17,400 |
| 2014/09/25 | 3,295 | 3,320 | 3,275 | 3,320 | ±0 | ±0% | 14,700 |
| 2014/09/24 | 3,260 | 3,325 | 3,250 | 3,320 | +60 | +1.8% | 16,500 |
| 2014/09/22 | 3,290 | 3,295 | 3,260 | 3,260 | +15 | +0.5% | 4,300 |
| 2014/09/19 | 3,300 | 3,300 | 3,220 | 3,245 | +5 | +0.2% | 12,100 |
| 2014/09/18 | 3,205 | 3,275 | 3,205 | 3,240 | +10 | +0.3% | 10,500 |
| 2014/09/17 | 3,220 | 3,255 | 3,220 | 3,230 | -30 | -0.9% | 9,800 |
| 2014/09/16 | 3,210 | 3,275 | 3,150 | 3,260 | +50 | +1.6% | 12,500 |
| 2014/09/12 | 3,095 | 3,265 | 3,090 | 3,210 | +120 | +3.9% | 25,200 |
| 2014/09/11 | 3,090 | 3,110 | 3,085 | 3,090 | ±0 | ±0% | 13,600 |
| 2014/09/10 | 3,095 | 3,110 | 3,040 | 3,090 | -55 | -1.7% | 12,600 |
| 2014/09/09 | 3,190 | 3,190 | 3,125 | 3,145 | -15 | -0.5% | 10,200 |
| 2014/09/08 | 3,155 | 3,225 | 3,155 | 3,160 | -65 | -2% | 6,400 |
| 2014/09/05 | 3,210 | 3,240 | 3,185 | 3,225 | -15 | -0.5% | 10,900 |
| 2014/09/04 | 3,220 | 3,240 | 3,210 | 3,240 | +10 | +0.3% | 12,700 |
| 2014/09/03 | 3,220 | 3,240 | 3,200 | 3,230 | -15 | -0.5% | 9,900 |
2551～
2600
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 | 758,000円 | +8.3% | +12.1% | 0.44% | 16.40倍 | 1.82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 | 172,600円 | +6.1% | -0.9% | 2.32% | 9.27倍 | 0.89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 | 126,400円 | +2.2% | +8.0% | 4.35% | 13.29倍 | 0.78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 | 327,000円 | +9.3% | +10.3% | 0.40% | 14.20倍 | 2.00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 | 109,400円 | +3.6% | +1.4% | 2.29% | 13.16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
