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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,495 | 1,515 | 1,450 | 1,490 | -35 | -2.3% | 15,100 |
| 2008/12/11 | 1,533 | 1,551 | 1,515 | 1,525 | -3 | -0.2% | 23,300 |
| 2008/12/10 | 1,534 | 1,535 | 1,510 | 1,528 | +21 | +1.4% | 10,300 |
| 2008/12/09 | 1,480 | 1,535 | 1,463 | 1,507 | +19 | +1.3% | 42,000 |
| 2008/12/08 | 1,440 | 1,530 | 1,440 | 1,488 | +60 | +4.2% | 34,400 |
| 2008/12/05 | 1,312 | 1,430 | 1,290 | 1,428 | +136 | +10.5% | 103,300 |
| 2008/12/04 | 1,273 | 1,300 | 1,273 | 1,292 | +24 | +1.9% | 26,800 |
| 2008/12/03 | 1,282 | 1,283 | 1,260 | 1,268 | -17 | -1.3% | 2,700 |
| 2008/12/02 | 1,268 | 1,285 | 1,259 | 1,285 | +7 | +0.5% | 3,000 |
| 2008/12/01 | 1,284 | 1,287 | 1,260 | 1,278 | -7 | -0.5% | 4,400 |
| 2008/11/28 | 1,261 | 1,285 | 1,260 | 1,285 | +9 | +0.7% | 2,400 |
| 2008/11/27 | 1,271 | 1,288 | 1,251 | 1,276 | -12 | -0.9% | 2,600 |
| 2008/11/26 | 1,236 | 1,320 | 1,180 | 1,288 | -7 | -0.5% | 21,800 |
| 2008/11/25 | 1,321 | 1,321 | 1,295 | 1,295 | -16 | -1.2% | 11,700 |
| 2008/11/21 | 1,260 | 1,325 | 1,260 | 1,311 | +65 | +5.2% | 86,800 |
| 2008/11/20 | 1,198 | 1,250 | 1,198 | 1,246 | +30 | +2.5% | 32,600 |
| 2008/11/19 | 1,216 | 1,216 | 1,190 | 1,216 | -1 | -0.1% | 6,000 |
| 2008/11/18 | 1,237 | 1,240 | 1,210 | 1,217 | -20 | -1.6% | 3,600 |
| 2008/11/17 | 1,230 | 1,247 | 1,230 | 1,237 | +27 | +2.2% | 15,400 |
| 2008/11/14 | 1,193 | 1,231 | 1,193 | 1,210 | +42 | +3.6% | 16,300 |
| 2008/11/13 | 1,186 | 1,200 | 1,168 | 1,168 | -35 | -2.9% | 2,200 |
| 2008/11/12 | 1,186 | 1,220 | 1,186 | 1,203 | +3 | +0.3% | 1,100 |
| 2008/11/11 | 1,211 | 1,250 | 1,191 | 1,200 | -11 | -0.9% | 11,000 |
| 2008/11/10 | 1,265 | 1,265 | 1,211 | 1,211 | -74 | -5.8% | 3,000 |
| 2008/11/07 | 1,184 | 1,285 | 1,160 | 1,285 | +100 | +8.4% | 13,900 |
| 2008/11/06 | 1,175 | 1,185 | 1,150 | 1,185 | ±0 | ±0% | 9,400 |
| 2008/11/05 | 1,179 | 1,198 | 1,175 | 1,185 | +46 | +4% | 5,000 |
| 2008/11/04 | 1,158 | 1,182 | 1,114 | 1,139 | -59 | -4.9% | 8,200 |
| 2008/10/31 | 1,207 | 1,220 | 1,190 | 1,198 | -49 | -3.9% | 4,500 |
| 2008/10/30 | 1,210 | 1,247 | 1,160 | 1,247 | +19 | +1.5% | 17,300 |
| 2008/10/29 | 1,210 | 1,246 | 1,210 | 1,228 | +38 | +3.2% | 18,600 |
| 2008/10/28 | 1,100 | 1,190 | 1,100 | 1,190 | +80 | +7.2% | 9,100 |
| 2008/10/27 | 1,199 | 1,199 | 1,080 | 1,110 | -89 | -7.4% | 11,400 |
| 2008/10/24 | 1,210 | 1,215 | 1,180 | 1,199 | -46 | -3.7% | 10,600 |
| 2008/10/23 | 1,262 | 1,270 | 1,230 | 1,245 | -55 | -4.2% | 17,600 |
| 2008/10/22 | 1,310 | 1,310 | 1,280 | 1,300 | +1 | +0.1% | 46,100 |
| 2008/10/21 | 1,251 | 1,300 | 1,251 | 1,299 | +58 | +4.7% | 57,200 |
| 2008/10/20 | 1,240 | 1,250 | 1,225 | 1,241 | +41 | +3.4% | 14,800 |
| 2008/10/17 | 1,249 | 1,260 | 1,180 | 1,200 | -47 | -3.8% | 30,600 |
| 2008/10/16 | 1,100 | 1,247 | 1,090 | 1,247 | +47 | +3.9% | 15,000 |
| 2008/10/15 | 1,080 | 1,202 | 1,040 | 1,200 | +160 | +15.4% | 44,800 |
| 2008/10/14 | 1,040 | 1,040 | 1,022 | 1,040 | +100 | +10.6% | 44,800 |
| 2008/10/10 | 879 | 950 | 879 | 940 | -99 | -9.5% | 23,400 |
| 2008/10/09 | 1,011 | 1,045 | 1,000 | 1,039 | +29 | +2.9% | 11,300 |
| 2008/10/08 | 1,110 | 1,110 | 1,000 | 1,010 | -90 | -8.2% | 10,300 |
| 2008/10/07 | 1,000 | 1,100 | 1,000 | 1,100 | +40 | +3.8% | 11,300 |
| 2008/10/06 | 1,197 | 1,197 | 1,000 | 1,060 | -140 | -11.7% | 14,600 |
| 2008/10/03 | 1,175 | 1,200 | 1,175 | 1,200 | +60 | +5.3% | 10,900 |
| 2008/10/02 | 1,175 | 1,175 | 1,130 | 1,140 | -40 | -3.4% | 3,100 |
| 2008/10/01 | 1,200 | 1,200 | 1,180 | 1,180 | +20 | +1.7% | 3,500 |
4001～
4050
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
