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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,655 | 1,700 | 1,655 | 1,690 | -5 | -0.3% | 45,000 |
| 2005/04/15 | 1,685 | 1,695 | 1,655 | 1,695 | +10 | +0.6% | 36,800 |
| 2005/04/14 | 1,700 | 1,705 | 1,665 | 1,685 | -50 | -2.9% | 32,000 |
| 2005/04/13 | 1,750 | 1,760 | 1,710 | 1,735 | -20 | -1.1% | 95,000 |
| 2005/04/12 | 1,750 | 1,765 | 1,750 | 1,755 | +15 | +0.9% | 100,000 |
| 2005/04/11 | 1,750 | 1,760 | 1,730 | 1,740 | +15 | +0.9% | 94,400 |
| 2005/04/08 | 1,790 | 1,795 | 1,710 | 1,725 | -75 | -4.2% | 102,400 |
| 2005/04/07 | 1,820 | 1,825 | 1,775 | 1,800 | -15 | -0.8% | 96,800 |
| 2005/04/06 | 1,720 | 1,940 | 1,720 | 1,815 | +115 | +6.8% | 168,400 |
| 2005/04/05 | 1,700 | 1,710 | 1,695 | 1,700 | ±0 | ±0% | 125,400 |
| 2005/04/04 | 1,700 | 1,700 | 1,695 | 1,700 | ±0 | ±0% | 91,400 |
| 2005/04/01 | 1,700 | 1,700 | 1,695 | 1,700 | ±0 | ±0% | 5,000 |
| 2005/03/31 | 1,700 | 1,725 | 1,695 | 1,700 | ±0 | ±0% | 49,600 |
| 2005/03/30 | 1,700 | 1,725 | 1,695 | 1,700 | -25 | -1.4% | 31,400 |
| 2005/03/29 | 1,710 | 1,730 | 1,710 | 1,725 | +15 | +0.9% | 6,800 |
| 2005/03/28 | 1,705 | 1,735 | 1,705 | 1,710 | +5 | +0.3% | 7,400 |
| 2005/03/25 | 1,720 | 1,720 | 1,700 | 1,705 | -15 | -0.9% | 10,800 |
| 2005/03/24 | 1,750 | 1,750 | 1,720 | 1,720 | -30 | -1.7% | 13,200 |
| 2005/03/23 | 1,745 | 1,750 | 1,740 | 1,750 | +5 | +0.3% | 3,600 |
| 2005/03/22 | 1,770 | 1,770 | 1,740 | 1,745 | -25 | -1.4% | 66,800 |
| 2005/03/18 | 1,750 | 1,770 | 1,740 | 1,770 | +20 | +1.1% | 33,000 |
| 2005/03/17 | 1,780 | 1,780 | 1,750 | 1,750 | -40 | -2.2% | 13,000 |
| 2005/03/16 | 1,780 | 1,795 | 1,780 | 1,790 | +5 | +0.3% | 3,200 |
| 2005/03/15 | 1,795 | 1,795 | 1,780 | 1,785 | -5 | -0.3% | 4,200 |
| 2005/03/14 | 1,790 | 1,800 | 1,785 | 1,790 | -5 | -0.3% | 1,600 |
| 2005/03/11 | 1,790 | 1,795 | 1,785 | 1,795 | ±0 | ±0% | 8,200 |
| 2005/03/10 | 1,800 | 1,800 | 1,780 | 1,795 | +10 | +0.6% | 14,600 |
| 2005/03/09 | 1,800 | 1,810 | 1,780 | 1,785 | ±0 | ±0% | 57,400 |
| 2005/03/08 | 1,785 | 1,785 | 1,785 | 1,785 | -5 | -0.3% | 5,000 |
| 2005/03/07 | 1,800 | 1,800 | 1,790 | 1,790 | -5 | -0.3% | 12,400 |
| 2005/03/04 | 1,800 | 1,800 | 1,790 | 1,795 | -5 | -0.3% | 5,800 |
| 2005/03/03 | 1,790 | 1,800 | 1,780 | 1,800 | +5 | +0.3% | 10,000 |
| 2005/03/02 | 1,800 | 1,800 | 1,790 | 1,795 | -5 | -0.3% | 11,800 |
| 2005/03/01 | 1,800 | 1,805 | 1,795 | 1,800 | ±0 | ±0% | 19,000 |
| 2005/02/28 | 1,800 | 1,820 | 1,790 | 1,800 | +10 | +0.6% | 32,000 |
| 2005/02/25 | 1,800 | 1,810 | 1,790 | 1,790 | -5 | -0.3% | 14,600 |
| 2005/02/24 | 1,800 | 1,800 | 1,795 | 1,795 | ±0 | ±0% | 2,200 |
| 2005/02/23 | 1,800 | 1,800 | 1,790 | 1,795 | ±0 | ±0% | 7,600 |
| 2005/02/22 | 1,785 | 1,800 | 1,785 | 1,795 | +15 | +0.8% | 19,000 |
| 2005/02/21 | 1,755 | 1,780 | 1,750 | 1,780 | +25 | +1.4% | 21,200 |
| 2005/02/18 | 1,780 | 1,780 | 1,745 | 1,755 | -45 | -2.5% | 8,600 |
| 2005/02/17 | 1,825 | 1,825 | 1,775 | 1,800 | -50 | -2.7% | 49,800 |
| 2005/02/16 | 1,850 | 1,850 | 1,830 | 1,850 | +25 | +1.4% | 2,200 |
| 2005/02/15 | 1,840 | 1,860 | 1,825 | 1,825 | -40 | -2.1% | 13,600 |
| 2005/02/14 | 1,900 | 1,900 | 1,865 | 1,865 | -30 | -1.6% | 6,800 |
| 2005/02/10 | 1,895 | 1,895 | 1,890 | 1,895 | ±0 | ±0% | 13,800 |
| 2005/02/09 | 1,885 | 1,895 | 1,885 | 1,895 | +10 | +0.5% | 2,800 |
| 2005/02/08 | 1,900 | 1,925 | 1,865 | 1,885 | +5 | +0.3% | 33,200 |
| 2005/02/07 | 1,910 | 1,915 | 1,880 | 1,880 | +20 | +1.1% | 9,800 |
| 2005/02/04 | 1,825 | 1,875 | 1,815 | 1,860 | +50 | +2.8% | 29,800 |
4801～
4850
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
