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 |
|---|---|---|---|---|---|---|---|
| 2008/10/27 | 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 |
| 2008/09/30 | 1,180 | 1,180 | 1,160 | 1,160 | -55 | -4.5% | 5,900 |
| 2008/09/29 | 1,272 | 1,272 | 1,201 | 1,215 | -60 | -4.7% | 4,800 |
| 2008/09/26 | 1,214 | 1,275 | 1,214 | 1,275 | +73 | +6.1% | 17,100 |
| 2008/09/25 | 1,170 | 1,220 | 1,170 | 1,202 | +13 | +1.1% | 9,800 |
| 2008/09/24 | 1,198 | 1,198 | 1,180 | 1,189 | -12 | -1% | 7,400 |
| 2008/09/22 | 1,200 | 1,210 | 1,190 | 1,201 | +21 | +1.8% | 10,700 |
| 2008/09/19 | 1,146 | 1,200 | 1,146 | 1,180 | +34 | +3% | 9,600 |
| 2008/09/18 | 1,123 | 1,166 | 1,110 | 1,146 | +11 | +1% | 4,400 |
| 2008/09/17 | 1,075 | 1,189 | 1,075 | 1,135 | +112 | +10.9% | 10,800 |
| 2008/09/16 | 965 | 1,034 | 945 | 1,023 | -52 | -4.8% | 16,300 |
| 2008/09/12 | 1,200 | 1,200 | 1,075 | 1,075 | -125 | -10.4% | 14,600 |
| 2008/09/11 | 1,205 | 1,205 | 1,190 | 1,200 | -5 | -0.4% | 4,100 |
| 2008/09/10 | 1,200 | 1,228 | 1,160 | 1,205 | -15 | -1.2% | 9,200 |
| 2008/09/09 | 1,240 | 1,240 | 1,190 | 1,220 | -40 | -3.2% | 10,800 |
| 2008/09/08 | 1,265 | 1,315 | 1,185 | 1,260 | +4 | +0.3% | 41,300 |
| 2008/09/05 | 1,235 | 1,259 | 1,226 | 1,256 | +37 | +3% | 46,900 |
| 2008/09/04 | 1,200 | 1,220 | 1,199 | 1,219 | +49 | +4.2% | 14,400 |
| 2008/09/03 | 1,128 | 1,170 | 1,128 | 1,170 | +41 | +3.6% | 16,400 |
| 2008/09/02 | 1,139 | 1,139 | 1,085 | 1,129 | -23 | -2% | 22,900 |
| 2008/09/01 | 1,177 | 1,177 | 1,129 | 1,152 | -25 | -2.1% | 11,100 |
| 2008/08/29 | 1,196 | 1,197 | 1,177 | 1,177 | -20 | -1.7% | 3,500 |
| 2008/08/28 | 1,190 | 1,197 | 1,171 | 1,197 | +27 | +2.3% | 6,000 |
| 2008/08/27 | 1,195 | 1,195 | 1,165 | 1,170 | -25 | -2.1% | 7,600 |
| 2008/08/26 | 1,190 | 1,198 | 1,160 | 1,195 | +8 | +0.7% | 9,900 |
| 2008/08/25 | 1,150 | 1,205 | 1,150 | 1,187 | +48 | +4.2% | 29,100 |
| 2008/08/22 | 1,092 | 1,148 | 1,092 | 1,139 | +49 | +4.5% | 9,300 |
| 2008/08/21 | 1,139 | 1,139 | 1,060 | 1,090 | -49 | -4.3% | 6,600 |
| 2008/08/20 | 1,075 | 1,140 | 1,050 | 1,139 | +82 | +7.8% | 20,900 |
| 2008/08/19 | 1,050 | 1,069 | 1,050 | 1,057 | -8 | -0.8% | 5,300 |
| 2008/08/18 | 1,032 | 1,070 | 998 | 1,065 | +13 | +1.2% | 13,300 |
| 2008/08/15 | 1,050 | 1,064 | 1,049 | 1,052 | +2 | +0.2% | 16,100 |
| 2008/08/14 | 1,051 | 1,065 | 1,047 | 1,050 | -20 | -1.9% | 11,400 |
4101～
4150
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
