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 |
|---|---|---|---|---|---|---|---|
| 2005/06/29 | 1,800 | 1,810 | 1,790 | 1,790 | -10 | -0.6% | 17,600 |
| 2005/06/28 | 1,780 | 1,800 | 1,760 | 1,800 | +30 | +1.7% | 19,000 |
| 2005/06/27 | 1,770 | 1,780 | 1,750 | 1,770 | +20 | +1.1% | 15,400 |
| 2005/06/24 | 1,765 | 1,765 | 1,750 | 1,750 | -25 | -1.4% | 5,200 |
| 2005/06/23 | 1,780 | 1,785 | 1,770 | 1,775 | ±0 | ±0% | 13,600 |
| 2005/06/22 | 1,780 | 1,780 | 1,770 | 1,775 | +5 | +0.3% | 6,600 |
| 2005/06/21 | 1,755 | 1,770 | 1,750 | 1,770 | +15 | +0.9% | 9,000 |
| 2005/06/20 | 1,755 | 1,755 | 1,750 | 1,755 | -25 | -1.4% | 2,000 |
| 2005/06/17 | 1,775 | 1,780 | 1,750 | 1,780 | +15 | +0.8% | 7,800 |
| 2005/06/16 | 1,775 | 1,780 | 1,755 | 1,765 | +10 | +0.6% | 8,800 |
| 2005/06/15 | 1,750 | 1,760 | 1,750 | 1,755 | +5 | +0.3% | 1,600 |
| 2005/06/14 | 1,755 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 2,400 |
| 2005/06/13 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 6,000 |
| 2005/06/10 | 1,750 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 7,000 |
| 2005/06/09 | 1,735 | 1,750 | 1,735 | 1,750 | +15 | +0.9% | 6,000 |
| 2005/06/08 | 1,740 | 1,745 | 1,720 | 1,735 | -15 | -0.9% | 1,800 |
| 2005/06/07 | 1,750 | 1,755 | 1,745 | 1,750 | ±0 | ±0% | 10,200 |
| 2005/06/06 | 1,770 | 1,770 | 1,750 | 1,750 | -10 | -0.6% | 2,400 |
| 2005/06/03 | 1,755 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 2,200 |
| 2005/06/02 | 1,755 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 6,000 |
| 2005/06/01 | 1,750 | 1,755 | 1,740 | 1,750 | -10 | -0.6% | 12,600 |
| 2005/05/31 | 1,750 | 1,765 | 1,750 | 1,760 | +10 | +0.6% | 16,600 |
| 2005/05/30 | 1,755 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 31,000 |
| 2005/05/27 | 1,750 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 6,400 |
| 2005/05/26 | 1,750 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 2,200 |
| 2005/05/25 | 1,790 | 1,800 | 1,750 | 1,750 | -55 | -3% | 7,600 |
| 2005/05/24 | 1,790 | 1,805 | 1,775 | 1,805 | -40 | -2.2% | 21,200 |
| 2005/05/23 | 1,825 | 1,845 | 1,820 | 1,845 | +35 | +1.9% | 23,800 |
| 2005/05/20 | 1,780 | 1,810 | 1,775 | 1,810 | +55 | +3.1% | 33,400 |
| 2005/05/19 | 1,735 | 1,765 | 1,735 | 1,755 | +40 | +2.3% | 8,000 |
| 2005/05/18 | 1,715 | 1,715 | 1,710 | 1,715 | +5 | +0.3% | 9,600 |
| 2005/05/17 | 1,735 | 1,735 | 1,710 | 1,710 | -25 | -1.4% | 4,400 |
| 2005/05/16 | 1,750 | 1,750 | 1,720 | 1,735 | -15 | -0.9% | 6,200 |
| 2005/05/13 | 1,740 | 1,760 | 1,735 | 1,750 | -10 | -0.6% | 7,400 |
| 2005/05/12 | 1,765 | 1,770 | 1,760 | 1,760 | +15 | +0.9% | 8,800 |
| 2005/05/11 | 1,750 | 1,755 | 1,745 | 1,745 | -40 | -2.2% | 7,800 |
| 2005/05/10 | 1,765 | 1,785 | 1,760 | 1,785 | +40 | +2.3% | 17,600 |
| 2005/05/09 | 1,745 | 1,750 | 1,745 | 1,745 | +5 | +0.3% | 6,400 |
| 2005/05/06 | 1,725 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 6,400 |
| 2005/05/02 | 1,720 | 1,720 | 1,720 | 1,720 | +5 | +0.3% | 2,200 |
| 2005/04/28 | 1,715 | 1,715 | 1,710 | 1,715 | +15 | +0.9% | 7,200 |
| 2005/04/27 | 1,720 | 1,720 | 1,695 | 1,700 | -35 | -2% | 3,400 |
| 2005/04/26 | 1,725 | 1,735 | 1,720 | 1,735 | +15 | +0.9% | 13,800 |
| 2005/04/25 | 1,725 | 1,725 | 1,705 | 1,720 | -5 | -0.3% | 9,200 |
| 2005/04/22 | 1,705 | 1,725 | 1,705 | 1,725 | +25 | +1.5% | 7,600 |
| 2005/04/21 | 1,690 | 1,715 | 1,685 | 1,700 | +10 | +0.6% | 12,400 |
| 2005/04/20 | 1,705 | 1,705 | 1,690 | 1,690 | -10 | -0.6% | 34,400 |
| 2005/04/19 | 1,700 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 38,400 |
| 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 |
4851～
4900
件表示中 / 5226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 | 794,000円 | +8.3% | +12.1% | 0.42% | 17.18倍 | 1.90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 | 628,000円 | +17.2% | -38.9% | 0.38% | 99.76倍 | 2.69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 | 178,300円 | +6.1% | -0.9% | 2.24% | 9.58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 | 124,500円 | +2.2% | +8.0% | 4.42% | 13.09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 |
| アクシアル | 110,700円 | +3.6% | +1.4% | 2.26% | 13.31倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
