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 |
|---|---|---|---|---|---|---|---|
| 2009/08/21 | 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 |
| 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 |
3901～
3950
件表示中 / 5296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 | 751,000円 | +6.8% | +3.1% | 0.47% | 15.07倍 | 1.71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 | 177,800円 | +6.1% | -0.9% | 2.25% | 9.55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 |
| ハローズ | 510,000円 | +6.4% | +0.5% | 1.33% | 12.66倍 | 1.55倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| アクシアル | 115,200円 | +1.5% | -5.6% | 2.52% | 12.45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 |
| イオン九州 | 302,500円 | +3.7% | -8.4% | 1.65% | 19.46倍 | 1.87倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
市場注目の銘柄
チャート関連のコラム
