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 |
|---|---|---|---|---|---|---|---|
| 2009/06/11 | 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 |
| 2009/05/18 | 1,478 | 1,480 | 1,473 | 1,473 | ±0 | ±0% | 14,600 |
| 2009/05/15 | 1,477 | 1,479 | 1,471 | 1,473 | +1 | +0.1% | 10,100 |
| 2009/05/14 | 1,483 | 1,483 | 1,470 | 1,472 | -13 | -0.9% | 14,600 |
| 2009/05/13 | 1,470 | 1,488 | 1,470 | 1,485 | +16 | +1.1% | 13,700 |
| 2009/05/12 | 1,477 | 1,481 | 1,457 | 1,469 | -11 | -0.7% | 18,000 |
| 2009/05/11 | 1,490 | 1,490 | 1,480 | 1,480 | -15 | -1% | 37,400 |
| 2009/05/08 | 1,479 | 1,495 | 1,478 | 1,495 | +16 | +1.1% | 16,300 |
| 2009/05/07 | 1,480 | 1,488 | 1,474 | 1,479 | +9 | +0.6% | 11,000 |
| 2009/05/01 | 1,473 | 1,473 | 1,465 | 1,470 | -3 | -0.2% | 12,900 |
| 2009/04/30 | 1,480 | 1,484 | 1,471 | 1,473 | +3 | +0.2% | 6,700 |
| 2009/04/28 | 1,476 | 1,480 | 1,470 | 1,470 | -2 | -0.1% | 9,500 |
| 2009/04/27 | 1,469 | 1,475 | 1,468 | 1,472 | +4 | +0.3% | 14,500 |
| 2009/04/24 | 1,468 | 1,472 | 1,468 | 1,468 | +1 | +0.1% | 6,400 |
| 2009/04/23 | 1,462 | 1,469 | 1,460 | 1,467 | -12 | -0.8% | 11,000 |
| 2009/04/22 | 1,490 | 1,490 | 1,465 | 1,479 | -19 | -1.3% | 16,500 |
| 2009/04/21 | 1,499 | 1,502 | 1,480 | 1,498 | -7 | -0.5% | 10,200 |
| 2009/04/20 | 1,488 | 1,510 | 1,481 | 1,505 | +17 | +1.1% | 23,000 |
| 2009/04/17 | 1,481 | 1,489 | 1,466 | 1,488 | +27 | +1.8% | 18,400 |
| 2009/04/16 | 1,450 | 1,470 | 1,450 | 1,461 | +41 | +2.9% | 21,400 |
| 2009/04/15 | 1,410 | 1,425 | 1,410 | 1,420 | +7 | +0.5% | 15,000 |
| 2009/04/14 | 1,355 | 1,413 | 1,350 | 1,413 | +43 | +3.1% | 17,800 |
| 2009/04/13 | 1,401 | 1,408 | 1,370 | 1,370 | -40 | -2.8% | 24,400 |
| 2009/04/10 | 1,426 | 1,430 | 1,395 | 1,410 | +13 | +0.9% | 32,800 |
| 2009/04/09 | 1,453 | 1,464 | 1,390 | 1,397 | -126 | -8.3% | 78,100 |
| 2009/04/08 | 1,510 | 1,523 | 1,480 | 1,523 | +13 | +0.9% | 17,200 |
| 2009/04/07 | 1,502 | 1,510 | 1,480 | 1,510 | +9 | +0.6% | 18,900 |
| 2009/04/06 | 1,515 | 1,521 | 1,496 | 1,501 | -14 | -0.9% | 27,000 |
| 2009/04/03 | 1,525 | 1,534 | 1,514 | 1,515 | +1 | +0.1% | 10,700 |
| 2009/04/02 | 1,502 | 1,516 | 1,499 | 1,514 | +28 | +1.9% | 31,600 |
| 2009/04/01 | 1,590 | 1,590 | 1,486 | 1,486 | -94 | -5.9% | 37,700 |
| 2009/03/31 | 1,531 | 1,595 | 1,531 | 1,580 | +45 | +2.9% | 25,700 |
| 2009/03/30 | 1,510 | 1,580 | 1,506 | 1,535 | +39 | +2.6% | 63,300 |
3951～
4000
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
