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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 2,230 | 2,400 | 2,225 | 2,350 | +40 | +1.7% | 24,500 |
| 2009/10/08 | 2,350 | 2,365 | 2,210 | 2,310 | -25 | -1.1% | 27,200 |
| 2009/10/07 | 2,300 | 2,370 | 2,200 | 2,335 | +105 | +4.7% | 28,400 |
| 2009/10/06 | 2,200 | 2,250 | 2,180 | 2,230 | +95 | +4.4% | 40,300 |
| 2009/10/05 | 2,100 | 2,160 | 2,050 | 2,135 | +136 | +6.8% | 32,900 |
| 2009/10/02 | 2,045 | 2,060 | 1,997 | 1,999 | -46 | -2.2% | 18,900 |
| 2009/10/01 | 1,978 | 2,090 | 1,978 | 2,045 | +90 | +4.6% | 53,900 |
| 2009/09/30 | 1,935 | 1,984 | 1,935 | 1,955 | -15 | -0.8% | 21,800 |
| 2009/09/29 | 1,930 | 1,979 | 1,930 | 1,970 | +50 | +2.6% | 25,400 |
| 2009/09/28 | 1,919 | 1,940 | 1,919 | 1,920 | -53 | -2.7% | 7,100 |
| 2009/09/25 | 1,980 | 1,980 | 1,936 | 1,973 | -1 | -0.1% | 6,600 |
| 2009/09/24 | 1,968 | 1,980 | 1,903 | 1,974 | +43 | +2.2% | 29,500 |
| 2009/09/18 | 1,913 | 1,969 | 1,895 | 1,931 | -5 | -0.3% | 40,100 |
| 2009/09/17 | 1,887 | 1,939 | 1,880 | 1,936 | +71 | +3.8% | 44,200 |
| 2009/09/16 | 1,822 | 1,865 | 1,822 | 1,865 | +58 | +3.2% | 29,400 |
| 2009/09/15 | 1,801 | 1,809 | 1,798 | 1,807 | +6 | +0.3% | 4,700 |
| 2009/09/14 | 1,810 | 1,810 | 1,794 | 1,801 | -12 | -0.7% | 4,200 |
| 2009/09/11 | 1,795 | 1,830 | 1,795 | 1,813 | +43 | +2.4% | 22,200 |
| 2009/09/10 | 1,782 | 1,782 | 1,756 | 1,770 | -29 | -1.6% | 14,900 |
| 2009/09/09 | 1,800 | 1,810 | 1,790 | 1,799 | -1 | -0.1% | 13,400 |
| 2009/09/08 | 1,783 | 1,803 | 1,783 | 1,800 | -1 | -0.1% | 4,600 |
| 2009/09/07 | 1,801 | 1,815 | 1,781 | 1,801 | -8 | -0.4% | 6,000 |
| 2009/09/04 | 1,830 | 1,830 | 1,800 | 1,809 | +8 | +0.4% | 5,300 |
| 2009/09/03 | 1,825 | 1,831 | 1,801 | 1,801 | -43 | -2.3% | 4,300 |
| 2009/09/02 | 1,865 | 1,866 | 1,821 | 1,844 | -24 | -1.3% | 7,500 |
| 2009/09/01 | 1,862 | 1,870 | 1,851 | 1,868 | +19 | +1% | 12,500 |
| 2009/08/31 | 1,813 | 1,860 | 1,813 | 1,849 | +31 | +1.7% | 17,600 |
| 2009/08/28 | 1,849 | 1,849 | 1,816 | 1,818 | -32 | -1.7% | 8,000 |
| 2009/08/27 | 1,849 | 1,850 | 1,805 | 1,850 | ±0 | ±0% | 12,400 |
| 2009/08/26 | 1,805 | 1,850 | 1,800 | 1,850 | +47 | +2.6% | 17,900 |
| 2009/08/25 | 1,770 | 1,815 | 1,770 | 1,803 | +33 | +1.9% | 28,200 |
| 2009/08/24 | 1,729 | 1,780 | 1,725 | 1,770 | +42 | +2.4% | 41,100 |
| 2009/08/21 | 1,706 | 1,739 | 1,700 | 1,728 | +28 | +1.6% | 20,100 |
| 2009/08/20 | 1,668 | 1,718 | 1,643 | 1,700 | +62 | +3.8% | 27,500 |
| 2009/08/19 | 1,718 | 1,719 | 1,600 | 1,638 | -57 | -3.4% | 28,500 |
| 2009/08/18 | 1,684 | 1,745 | 1,684 | 1,695 | -19 | -1.1% | 11,000 |
| 2009/08/17 | 1,726 | 1,728 | 1,711 | 1,714 | -14 | -0.8% | 9,600 |
| 2009/08/14 | 1,740 | 1,740 | 1,727 | 1,728 | -12 | -0.7% | 6,800 |
| 2009/08/13 | 1,750 | 1,774 | 1,728 | 1,740 | -10 | -0.6% | 14,900 |
| 2009/08/12 | 1,756 | 1,775 | 1,750 | 1,750 | -6 | -0.3% | 9,200 |
| 2009/08/11 | 1,759 | 1,778 | 1,748 | 1,756 | -3 | -0.2% | 5,600 |
| 2009/08/10 | 1,719 | 1,759 | 1,719 | 1,759 | +40 | +2.3% | 6,300 |
| 2009/08/07 | 1,737 | 1,737 | 1,717 | 1,719 | -23 | -1.3% | 4,600 |
| 2009/08/06 | 1,752 | 1,767 | 1,741 | 1,742 | -17 | -1% | 9,000 |
| 2009/08/05 | 1,778 | 1,778 | 1,750 | 1,759 | -16 | -0.9% | 7,500 |
| 2009/08/04 | 1,764 | 1,785 | 1,764 | 1,775 | +6 | +0.3% | 10,300 |
| 2009/08/03 | 1,770 | 1,790 | 1,765 | 1,769 | -19 | -1.1% | 8,000 |
| 2009/07/31 | 1,829 | 1,829 | 1,785 | 1,788 | -22 | -1.2% | 7,100 |
| 2009/07/30 | 1,830 | 1,830 | 1,800 | 1,810 | +10 | +0.6% | 3,700 |
| 2009/07/29 | 1,803 | 1,810 | 1,785 | 1,800 | -8 | -0.4% | 12,100 |
3701～
3750
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 | 1,014,000円 | +8.3% | +12.1% | 0.33% | 22.10倍 | 2.56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 | 226,200円 | +6.1% | +11.2% | 1.33% | 14.44倍 | 1.53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 | 635,000円 | +8.6% | +7.4% | 1.06% | 28.34倍 | 5.79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 | 249,700円 | +3.6% | +2.0% | 2.72% | 11.62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
