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 |
|---|---|---|---|---|---|---|---|
| 2006/02/07 | 3,080 | 3,080 | 3,050 | 3,060 | +10 | +0.3% | 7,200 |
| 2006/02/06 | 3,050 | 3,080 | 3,020 | 3,050 | +40 | +1.3% | 19,800 |
| 2006/02/03 | 3,020 | 3,020 | 2,995 | 3,010 | -10 | -0.3% | 13,000 |
| 2006/02/02 | 3,000 | 3,020 | 2,980 | 3,020 | +20 | +0.7% | 18,300 |
| 2006/02/01 | 3,110 | 3,110 | 2,995 | 3,000 | -100 | -3.2% | 28,100 |
| 2006/01/31 | 2,970 | 3,100 | 2,970 | 3,100 | +150 | +5.1% | 18,400 |
| 2006/01/30 | 2,925 | 2,970 | 2,920 | 2,950 | +70 | +2.4% | 33,300 |
| 2006/01/27 | 2,950 | 2,980 | 2,820 | 2,880 | -70 | -2.4% | 48,800 |
| 2006/01/26 | 2,990 | 2,990 | 2,915 | 2,950 | -130 | -4.2% | 33,700 |
| 2006/01/25 | 2,950 | 3,080 | 2,910 | 3,080 | +130 | +4.4% | 25,600 |
| 2006/01/24 | 2,900 | 2,975 | 2,895 | 2,950 | -25 | -0.8% | 14,000 |
| 2006/01/23 | 3,000 | 3,050 | 2,975 | 2,975 | -185 | -5.9% | 17,600 |
| 2006/01/20 | 3,200 | 3,200 | 3,100 | 3,160 | +10 | +0.3% | 21,200 |
| 2006/01/19 | 2,895 | 3,150 | 2,895 | 3,150 | +105 | +3.4% | 52,400 |
| 2006/01/18 | 3,250 | 3,295 | 2,825 | 3,045 | -255 | -7.7% | 41,800 |
| 2006/01/17 | 3,350 | 3,400 | 3,250 | 3,300 | -100 | -2.9% | 38,600 |
| 2006/01/16 | 3,290 | 3,415 | 3,290 | 3,400 | +125 | +3.8% | 75,000 |
| 2006/01/13 | 3,245 | 3,300 | 3,240 | 3,275 | +35 | +1.1% | 24,200 |
| 2006/01/12 | 3,255 | 3,275 | 3,240 | 3,240 | -15 | -0.5% | 27,400 |
| 2006/01/11 | 3,325 | 3,340 | 3,215 | 3,255 | -65 | -2% | 20,600 |
| 2006/01/10 | 3,360 | 3,365 | 3,315 | 3,320 | +10 | +0.3% | 21,400 |
| 2006/01/06 | 3,385 | 3,385 | 3,275 | 3,310 | -90 | -2.6% | 31,800 |
| 2006/01/05 | 3,450 | 3,490 | 3,270 | 3,400 | +5 | +0.1% | 44,600 |
| 2006/01/04 | 3,240 | 3,405 | 3,225 | 3,395 | +205 | +6.4% | 46,800 |
| 2005/12/30 | 3,225 | 3,225 | 3,105 | 3,190 | +115 | +3.7% | 16,600 |
| 2005/12/29 | 3,045 | 3,165 | 3,000 | 3,075 | +115 | +3.9% | 35,600 |
| 2005/12/28 | 2,925 | 2,960 | 2,890 | 2,960 | +85 | +3% | 86,000 |
| 2005/12/27 | 2,795 | 2,890 | 2,790 | 2,875 | +80 | +2.9% | 89,600 |
| 2005/12/26 | 2,860 | 2,950 | 2,750 | 2,795 | -50 | -1.8% | 94,200 |
| 2005/12/22 | 2,855 | 2,875 | 2,815 | 2,845 | -10 | -0.4% | 45,400 |
| 2005/12/21 | 2,925 | 2,930 | 2,815 | 2,855 | -105 | -3.5% | 54,600 |
| 2005/12/20 | 3,080 | 3,090 | 2,910 | 2,960 | -120 | -3.9% | 38,600 |
| 2005/12/19 | 3,115 | 3,135 | 3,080 | 3,080 | +5 | +0.2% | 9,000 |
| 2005/12/16 | 3,085 | 3,090 | 3,070 | 3,075 | -10 | -0.3% | 10,400 |
| 2005/12/15 | 3,135 | 3,135 | 3,060 | 3,085 | +15 | +0.5% | 24,200 |
| 2005/12/14 | 3,295 | 3,300 | 3,065 | 3,070 | -180 | -5.5% | 61,000 |
| 2005/12/13 | 3,290 | 3,310 | 3,165 | 3,250 | +190 | +6.2% | 111,800 |
| 2005/12/12 | 3,090 | 3,090 | 3,050 | 3,060 | +20 | +0.7% | 6,000 |
| 2005/12/09 | 3,180 | 3,225 | 3,000 | 3,040 | -105 | -3.3% | 11,800 |
| 2005/12/08 | 3,000 | 3,150 | 3,000 | 3,145 | +145 | +4.8% | 23,600 |
| 2005/12/07 | 2,900 | 3,000 | 2,855 | 3,000 | +175 | +6.2% | 13,000 |
| 2005/12/06 | 2,800 | 2,890 | 2,800 | 2,825 | +70 | +2.5% | 25,000 |
| 2005/12/05 | 2,750 | 2,765 | 2,750 | 2,755 | +5 | +0.2% | 30,600 |
| 2005/12/02 | 2,750 | 2,750 | 2,715 | 2,750 | ±0 | ±0% | 36,200 |
| 2005/12/01 | 2,750 | 2,770 | 2,750 | 2,750 | ±0 | ±0% | 7,000 |
| 2005/11/30 | 2,730 | 2,775 | 2,730 | 2,750 | +25 | +0.9% | 8,000 |
| 2005/11/29 | 2,720 | 2,740 | 2,720 | 2,725 | +20 | +0.7% | 9,400 |
| 2005/11/28 | 2,755 | 2,765 | 2,700 | 2,705 | -45 | -1.6% | 7,400 |
| 2005/11/25 | 2,685 | 2,760 | 2,685 | 2,750 | +15 | +0.5% | 19,600 |
| 2005/11/24 | 2,745 | 2,750 | 2,720 | 2,735 | -20 | -0.7% | 12,400 |
4701～
4750
件表示中 / 5225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 | +8.3% | +12.1% | 0.44% | 16.25倍 | 1.80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 | 609,000円 | +17.2% | -38.9% | 0.39% | 96.74倍 | 2.61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 | 177,700円 | +6.1% | -0.9% | 2.25% | 9.54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 | 124,800円 | +2.2% | +8.0% | 4.41% | 13.12倍 | 0.77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 |
| 青山商 | 206,600円 | +2.5% | +10.8% | 6.15% | 11.02倍 | 0.58倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
