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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,985 | 1,990 | 1,975 | 1,990 | ±0 | ±0% | 11,600 |
| 2005/09/09 | 2,020 | 2,020 | 1,960 | 1,990 | -30 | -1.5% | 19,400 |
| 2005/09/08 | 2,025 | 2,050 | 2,010 | 2,020 | -5 | -0.2% | 20,400 |
| 2005/09/07 | 1,970 | 2,025 | 1,970 | 2,025 | +65 | +3.3% | 51,000 |
| 2005/09/06 | 1,955 | 1,965 | 1,945 | 1,960 | +10 | +0.5% | 18,800 |
| 2005/09/05 | 1,945 | 1,950 | 1,945 | 1,950 | +30 | +1.6% | 13,400 |
| 2005/09/02 | 1,930 | 1,930 | 1,915 | 1,920 | -10 | -0.5% | 12,600 |
| 2005/09/01 | 1,935 | 1,965 | 1,920 | 1,930 | ±0 | ±0% | 47,600 |
| 2005/08/31 | 1,925 | 1,935 | 1,925 | 1,930 | +5 | +0.3% | 16,000 |
| 2005/08/30 | 1,930 | 1,930 | 1,900 | 1,925 | ±0 | ±0% | 6,600 |
| 2005/08/29 | 1,925 | 1,930 | 1,920 | 1,925 | -5 | -0.3% | 8,800 |
| 2005/08/26 | 1,920 | 1,945 | 1,915 | 1,930 | -10 | -0.5% | 9,200 |
| 2005/08/25 | 1,950 | 1,950 | 1,935 | 1,940 | ±0 | ±0% | 3,400 |
| 2005/08/24 | 1,950 | 1,950 | 1,915 | 1,940 | -20 | -1% | 7,200 |
| 2005/08/23 | 1,950 | 1,970 | 1,950 | 1,960 | +15 | +0.8% | 15,200 |
| 2005/08/22 | 1,985 | 1,985 | 1,945 | 1,945 | -30 | -1.5% | 3,600 |
| 2005/08/19 | 1,940 | 1,975 | 1,925 | 1,975 | +50 | +2.6% | 11,600 |
| 2005/08/18 | 1,920 | 1,925 | 1,910 | 1,925 | +20 | +1% | 5,600 |
| 2005/08/17 | 1,885 | 1,915 | 1,885 | 1,905 | -5 | -0.3% | 22,400 |
| 2005/08/16 | 1,950 | 1,950 | 1,905 | 1,910 | -40 | -2.1% | 3,200 |
| 2005/08/15 | 1,940 | 1,955 | 1,910 | 1,950 | -25 | -1.3% | 4,400 |
| 2005/08/12 | 1,975 | 1,985 | 1,950 | 1,975 | +25 | +1.3% | 15,600 |
| 2005/08/11 | 1,920 | 1,950 | 1,900 | 1,950 | +105 | +5.7% | 17,000 |
| 2005/08/10 | 1,870 | 1,900 | 1,845 | 1,845 | -15 | -0.8% | 19,400 |
| 2005/08/09 | 1,850 | 1,870 | 1,845 | 1,860 | +25 | +1.4% | 7,000 |
| 2005/08/08 | 1,825 | 1,835 | 1,800 | 1,835 | +25 | +1.4% | 24,000 |
| 2005/08/05 | 1,855 | 1,860 | 1,800 | 1,810 | -40 | -2.2% | 16,600 |
| 2005/08/04 | 1,915 | 1,915 | 1,810 | 1,850 | -65 | -3.4% | 16,600 |
| 2005/08/03 | 1,965 | 1,965 | 1,910 | 1,915 | -55 | -2.8% | 4,200 |
| 2005/08/02 | 1,995 | 2,000 | 1,955 | 1,970 | -30 | -1.5% | 5,600 |
| 2005/08/01 | 1,975 | 2,000 | 1,960 | 2,000 | +25 | +1.3% | 37,400 |
| 2005/07/29 | 1,945 | 1,980 | 1,940 | 1,975 | +35 | +1.8% | 42,200 |
| 2005/07/28 | 1,965 | 1,965 | 1,900 | 1,940 | ±0 | ±0% | 12,400 |
| 2005/07/27 | 1,910 | 1,950 | 1,910 | 1,940 | +45 | +2.4% | 9,200 |
| 2005/07/26 | 1,930 | 1,935 | 1,890 | 1,895 | -20 | -1% | 11,600 |
| 2005/07/25 | 1,890 | 1,920 | 1,890 | 1,915 | ±0 | ±0% | 10,000 |
| 2005/07/22 | 1,990 | 1,990 | 1,915 | 1,915 | ±0 | ±0% | 20,200 |
| 2005/07/21 | 1,980 | 2,000 | 1,915 | 1,915 | -100 | -5% | 13,400 |
| 2005/07/20 | 2,035 | 2,035 | 1,930 | 2,015 | -20 | -1% | 18,000 |
| 2005/07/19 | 2,050 | 2,070 | 2,015 | 2,035 | +35 | +1.8% | 59,800 |
| 2005/07/15 | 1,980 | 2,000 | 1,950 | 2,000 | -5 | -0.2% | 43,000 |
| 2005/07/14 | 1,935 | 2,040 | 1,930 | 2,005 | +65 | +3.4% | 149,600 |
| 2005/07/13 | 1,900 | 1,940 | 1,895 | 1,940 | +40 | +2.1% | 65,600 |
| 2005/07/12 | 1,870 | 1,900 | 1,865 | 1,900 | +35 | +1.9% | 25,200 |
| 2005/07/11 | 1,865 | 1,875 | 1,850 | 1,865 | +5 | +0.3% | 23,400 |
| 2005/07/08 | 1,835 | 1,885 | 1,835 | 1,860 | +50 | +2.8% | 46,000 |
| 2005/07/07 | 1,780 | 1,815 | 1,780 | 1,810 | +45 | +2.5% | 36,200 |
| 2005/07/06 | 1,765 | 1,775 | 1,765 | 1,765 | +10 | +0.6% | 13,400 |
| 2005/07/05 | 1,765 | 1,765 | 1,745 | 1,755 | +5 | +0.3% | 2,600 |
| 2005/07/04 | 1,785 | 1,785 | 1,740 | 1,750 | -45 | -2.5% | 11,000 |
4701～
4750
件表示中 / 5128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 | 1,014,000円 | +8.3% | +12.1% | 0.33% | 22.10倍 | 2.56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 |
| 西松屋チェ | 226,200円 | +6.1% | +11.2% | 1.33% | 14.44倍 | 1.53倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ＪＩＮＳＨＤ | 635,000円 | +8.6% | +7.4% | 1.06% | 28.34倍 | 5.79倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| アークス | 249,700円 | +3.6% | +2.0% | 2.72% | 11.62倍 | 0.75倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| ベルク | 674,000円 | +7.1% | +17.8% | 1.72% | 11.80倍 | 1.34倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
