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 |
|---|---|---|---|---|---|---|---|
| 2009/03/27 | 1,400 | 1,509 | 1,400 | 1,496 | +108 | +7.8% | 86,600 |
| 2009/03/26 | 1,360 | 1,391 | 1,360 | 1,388 | +19 | +1.4% | 31,000 |
| 2009/03/25 | 1,380 | 1,380 | 1,357 | 1,369 | -22 | -1.6% | 23,700 |
| 2009/03/24 | 1,400 | 1,400 | 1,375 | 1,391 | +17 | +1.2% | 11,000 |
| 2009/03/23 | 1,388 | 1,388 | 1,365 | 1,374 | +26 | +1.9% | 6,300 |
| 2009/03/19 | 1,350 | 1,351 | 1,302 | 1,348 | -2 | -0.1% | 16,300 |
| 2009/03/18 | 1,405 | 1,405 | 1,330 | 1,350 | -91 | -6.3% | 24,800 |
| 2009/03/17 | 1,499 | 1,499 | 1,430 | 1,441 | -29 | -2% | 15,900 |
| 2009/03/16 | 1,498 | 1,507 | 1,450 | 1,470 | -37 | -2.5% | 21,200 |
| 2009/03/13 | 1,500 | 1,530 | 1,500 | 1,507 | -23 | -1.5% | 7,300 |
| 2009/03/12 | 1,560 | 1,560 | 1,520 | 1,530 | -36 | -2.3% | 5,300 |
| 2009/03/11 | 1,569 | 1,579 | 1,556 | 1,566 | +24 | +1.6% | 3,100 |
| 2009/03/10 | 1,543 | 1,545 | 1,540 | 1,542 | -1 | -0.1% | 4,500 |
| 2009/03/09 | 1,522 | 1,610 | 1,505 | 1,543 | +1 | +0.1% | 29,100 |
| 2009/03/06 | 1,560 | 1,560 | 1,535 | 1,542 | -43 | -2.7% | 10,200 |
| 2009/03/05 | 1,621 | 1,621 | 1,580 | 1,585 | -35 | -2.2% | 19,800 |
| 2009/03/04 | 1,617 | 1,620 | 1,613 | 1,620 | +4 | +0.2% | 5,200 |
| 2009/03/03 | 1,620 | 1,650 | 1,606 | 1,616 | -18 | -1.1% | 7,400 |
| 2009/03/02 | 1,700 | 1,700 | 1,621 | 1,634 | -90 | -5.2% | 5,800 |
| 2009/02/27 | 1,742 | 1,762 | 1,701 | 1,724 | -16 | -0.9% | 13,600 |
| 2009/02/26 | 1,660 | 1,740 | 1,635 | 1,740 | +86 | +5.2% | 15,700 |
| 2009/02/25 | 1,597 | 1,660 | 1,597 | 1,654 | +84 | +5.4% | 15,700 |
| 2009/02/24 | 1,584 | 1,590 | 1,550 | 1,570 | -25 | -1.6% | 6,500 |
| 2009/02/23 | 1,610 | 1,665 | 1,565 | 1,595 | -5 | -0.3% | 11,200 |
| 2009/02/20 | 1,600 | 1,620 | 1,577 | 1,600 | ±0 | ±0% | 6,100 |
| 2009/02/19 | 1,600 | 1,625 | 1,570 | 1,600 | +11 | +0.7% | 8,000 |
| 2009/02/18 | 1,587 | 1,610 | 1,560 | 1,589 | -46 | -2.8% | 7,100 |
| 2009/02/17 | 1,646 | 1,676 | 1,630 | 1,635 | -50 | -3% | 7,100 |
| 2009/02/16 | 1,644 | 1,695 | 1,600 | 1,685 | +35 | +2.1% | 12,800 |
| 2009/02/13 | 1,616 | 1,668 | 1,615 | 1,650 | -4 | -0.2% | 7,400 |
| 2009/02/12 | 1,649 | 1,677 | 1,640 | 1,654 | -21 | -1.3% | 14,800 |
| 2009/02/10 | 1,560 | 1,705 | 1,442 | 1,675 | +85 | +5.3% | 33,300 |
| 2009/02/09 | 1,705 | 1,729 | 1,520 | 1,590 | -122 | -7.1% | 38,400 |
| 2009/02/06 | 1,800 | 1,800 | 1,670 | 1,712 | -88 | -4.9% | 22,800 |
| 2009/02/05 | 1,810 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 8,700 |
| 2009/02/04 | 1,825 | 1,825 | 1,795 | 1,810 | -18 | -1% | 15,700 |
| 2009/02/03 | 1,812 | 1,828 | 1,800 | 1,828 | ±0 | ±0% | 11,900 |
| 2009/02/02 | 1,820 | 1,830 | 1,805 | 1,828 | -4 | -0.2% | 7,600 |
| 2009/01/30 | 1,840 | 1,850 | 1,820 | 1,832 | -18 | -1% | 4,500 |
| 2009/01/29 | 1,829 | 1,850 | 1,812 | 1,850 | +26 | +1.4% | 12,100 |
| 2009/01/28 | 1,819 | 1,824 | 1,805 | 1,824 | +4 | +0.2% | 10,400 |
| 2009/01/27 | 1,806 | 1,840 | 1,806 | 1,820 | +17 | +0.9% | 6,000 |
| 2009/01/26 | 1,812 | 1,840 | 1,803 | 1,803 | -17 | -0.9% | 10,300 |
| 2009/01/23 | 1,834 | 1,834 | 1,800 | 1,820 | -14 | -0.8% | 29,700 |
| 2009/01/22 | 1,855 | 1,860 | 1,820 | 1,834 | -26 | -1.4% | 19,300 |
| 2009/01/21 | 1,784 | 1,860 | 1,780 | 1,860 | +80 | +4.5% | 30,800 |
| 2009/01/20 | 1,780 | 1,780 | 1,725 | 1,780 | ±0 | ±0% | 9,700 |
| 2009/01/19 | 1,700 | 1,805 | 1,650 | 1,780 | +71 | +4.2% | 37,600 |
| 2009/01/16 | 1,650 | 1,709 | 1,644 | 1,709 | +147 | +9.4% | 31,600 |
| 2009/01/15 | 1,710 | 1,710 | 1,470 | 1,562 | -128 | -7.6% | 47,000 |
4001～
4050
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
