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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,829 | 1,837 | 1,806 | 1,808 | -33 | -1.8% | 12,100 |
| 2009/07/27 | 1,829 | 1,848 | 1,826 | 1,841 | -7 | -0.4% | 8,200 |
| 2009/07/24 | 1,850 | 1,850 | 1,825 | 1,848 | +8 | +0.4% | 10,000 |
| 2009/07/23 | 1,820 | 1,840 | 1,820 | 1,840 | ±0 | ±0% | 8,100 |
| 2009/07/22 | 1,831 | 1,849 | 1,820 | 1,840 | ±0 | ±0% | 18,800 |
| 2009/07/21 | 1,850 | 1,850 | 1,817 | 1,840 | +38 | +2.1% | 20,500 |
| 2009/07/17 | 1,819 | 1,826 | 1,791 | 1,802 | -47 | -2.5% | 29,600 |
| 2009/07/16 | 1,800 | 1,850 | 1,800 | 1,849 | +59 | +3.3% | 32,300 |
| 2009/07/15 | 1,730 | 1,800 | 1,710 | 1,790 | -30 | -1.6% | 77,100 |
| 2009/07/14 | 1,831 | 1,858 | 1,795 | 1,820 | +19 | +1.1% | 39,400 |
| 2009/07/13 | 1,920 | 1,970 | 1,740 | 1,801 | -115 | -6% | 42,500 |
| 2009/07/10 | 1,915 | 1,929 | 1,903 | 1,916 | +13 | +0.7% | 16,800 |
| 2009/07/09 | 1,885 | 1,938 | 1,835 | 1,903 | +25 | +1.3% | 18,500 |
| 2009/07/08 | 1,897 | 1,900 | 1,845 | 1,878 | -11 | -0.6% | 16,100 |
| 2009/07/07 | 1,825 | 1,898 | 1,819 | 1,889 | +64 | +3.5% | 24,700 |
| 2009/07/06 | 1,821 | 1,840 | 1,800 | 1,825 | +5 | +0.3% | 13,900 |
| 2009/07/03 | 1,800 | 1,840 | 1,790 | 1,820 | +10 | +0.6% | 22,500 |
| 2009/07/02 | 1,720 | 1,830 | 1,720 | 1,810 | +100 | +5.8% | 35,700 |
| 2009/07/01 | 1,709 | 1,716 | 1,706 | 1,710 | +1 | +0.1% | 12,100 |
| 2009/06/30 | 1,710 | 1,725 | 1,704 | 1,709 | +1 | +0.1% | 9,700 |
| 2009/06/29 | 1,700 | 1,720 | 1,700 | 1,708 | -2 | -0.1% | 8,700 |
| 2009/06/26 | 1,715 | 1,715 | 1,690 | 1,710 | +25 | +1.5% | 10,800 |
| 2009/06/25 | 1,662 | 1,685 | 1,662 | 1,685 | +24 | +1.4% | 24,400 |
| 2009/06/24 | 1,641 | 1,690 | 1,629 | 1,661 | +10 | +0.6% | 9,700 |
| 2009/06/23 | 1,673 | 1,673 | 1,632 | 1,651 | -39 | -2.3% | 14,800 |
| 2009/06/22 | 1,700 | 1,701 | 1,665 | 1,690 | ±0 | ±0% | 17,400 |
| 2009/06/19 | 1,720 | 1,760 | 1,671 | 1,690 | -32 | -1.9% | 9,600 |
| 2009/06/18 | 1,778 | 1,778 | 1,710 | 1,722 | -26 | -1.5% | 14,600 |
| 2009/06/17 | 1,690 | 1,748 | 1,690 | 1,748 | +83 | +5% | 22,000 |
| 2009/06/16 | 1,612 | 1,675 | 1,612 | 1,665 | +55 | +3.4% | 21,200 |
| 2009/06/15 | 1,608 | 1,622 | 1,606 | 1,610 | +4 | +0.2% | 11,000 |
| 2009/06/12 | 1,600 | 1,609 | 1,600 | 1,606 | +6 | +0.4% | 6,300 |
| 2009/06/11 | 1,610 | 1,611 | 1,595 | 1,600 | +3 | +0.2% | 14,400 |
| 2009/06/10 | 1,592 | 1,620 | 1,592 | 1,597 | +9 | +0.6% | 15,000 |
| 2009/06/09 | 1,611 | 1,618 | 1,579 | 1,588 | +37 | +2.4% | 46,500 |
| 2009/06/08 | 1,520 | 1,565 | 1,520 | 1,551 | -11 | -0.7% | 17,400 |
| 2009/06/05 | 1,616 | 1,616 | 1,525 | 1,562 | -53 | -3.3% | 17,800 |
| 2009/06/04 | 1,580 | 1,628 | 1,575 | 1,615 | +32 | +2% | 35,900 |
| 2009/06/03 | 1,530 | 1,588 | 1,530 | 1,583 | +53 | +3.5% | 27,500 |
| 2009/06/02 | 1,511 | 1,530 | 1,511 | 1,530 | +36 | +2.4% | 31,400 |
| 2009/06/01 | 1,485 | 1,500 | 1,480 | 1,494 | +22 | +1.5% | 33,300 |
| 2009/05/29 | 1,450 | 1,474 | 1,445 | 1,472 | +42 | +2.9% | 42,500 |
| 2009/05/28 | 1,395 | 1,434 | 1,391 | 1,430 | +25 | +1.8% | 35,600 |
| 2009/05/27 | 1,450 | 1,453 | 1,370 | 1,405 | -40 | -2.8% | 36,800 |
| 2009/05/26 | 1,410 | 1,455 | 1,408 | 1,445 | -31 | -2.1% | 30,100 |
| 2009/05/25 | 1,476 | 1,476 | 1,472 | 1,476 | +6 | +0.4% | 19,600 |
| 2009/05/22 | 1,453 | 1,470 | 1,452 | 1,470 | +15 | +1% | 15,100 |
| 2009/05/21 | 1,480 | 1,480 | 1,450 | 1,455 | -29 | -2% | 38,000 |
| 2009/05/20 | 1,474 | 1,486 | 1,470 | 1,484 | +3 | +0.2% | 23,100 |
| 2009/05/19 | 1,480 | 1,484 | 1,478 | 1,481 | +8 | +0.5% | 8,200 |
3851～
3900
件表示中 / 5228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 | 789,000円 | +8.3% | +12.1% | 0.42% | 17.07倍 | 1.89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 |
| 松屋フーズ | 639,000円 | +17.2% | -38.9% | 0.38% | 101.51倍 | 2.74倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アークランズ | 178,900円 | +6.1% | -0.9% | 2.24% | 9.61倍 | 0.92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 | 126,000円 | +2.2% | +8.0% | 4.37% | 13.25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 |
| アクシアル | 111,100円 | +3.6% | +1.4% | 2.25% | 13.36倍 | 1.16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
