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 |
|---|---|---|---|---|---|---|---|
| 2009/01/14 | 1,700 | 1,710 | 1,650 | 1,690 | +11 | +0.7% | 34,800 |
| 2009/01/13 | 1,601 | 1,679 | 1,601 | 1,679 | +74 | +4.6% | 28,200 |
| 2009/01/09 | 1,600 | 1,640 | 1,600 | 1,605 | -1 | -0.1% | 9,000 |
| 2009/01/08 | 1,612 | 1,640 | 1,606 | 1,606 | -1 | -0.1% | 4,700 |
| 2009/01/07 | 1,611 | 1,645 | 1,607 | 1,607 | -43 | -2.6% | 9,700 |
| 2009/01/06 | 1,620 | 1,668 | 1,600 | 1,650 | ±0 | ±0% | 11,400 |
| 2009/01/05 | 1,686 | 1,687 | 1,650 | 1,650 | -30 | -1.8% | 5,400 |
| 2008/12/30 | 1,640 | 1,680 | 1,628 | 1,680 | +15 | +0.9% | 3,100 |
| 2008/12/29 | 1,686 | 1,686 | 1,570 | 1,665 | -22 | -1.3% | 10,800 |
| 2008/12/26 | 1,554 | 1,687 | 1,554 | 1,687 | +133 | +8.6% | 23,500 |
| 2008/12/25 | 1,500 | 1,554 | 1,491 | 1,554 | +55 | +3.7% | 16,900 |
| 2008/12/24 | 1,450 | 1,499 | 1,427 | 1,499 | +53 | +3.7% | 9,100 |
| 2008/12/22 | 1,432 | 1,455 | 1,431 | 1,446 | -4 | -0.3% | 8,500 |
| 2008/12/19 | 1,425 | 1,466 | 1,420 | 1,450 | +54 | +3.9% | 19,200 |
| 2008/12/18 | 1,451 | 1,451 | 1,396 | 1,396 | -54 | -3.7% | 17,500 |
| 2008/12/17 | 1,490 | 1,499 | 1,430 | 1,450 | -45 | -3% | 19,900 |
| 2008/12/16 | 1,493 | 1,535 | 1,475 | 1,495 | +22 | +1.5% | 23,800 |
| 2008/12/15 | 1,550 | 1,552 | 1,473 | 1,473 | -17 | -1.1% | 19,400 |
| 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 |
4051～
4100
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
