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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,825 | 1,825 | 1,810 | 1,810 | -15 | -0.8% | 22,200 |
| 2005/02/02 | 1,860 | 1,860 | 1,820 | 1,825 | -35 | -1.9% | 22,400 |
| 2005/02/01 | 1,860 | 1,860 | 1,860 | 1,860 | -5 | -0.3% | 800 |
| 2005/01/31 | 1,870 | 1,875 | 1,855 | 1,865 | -30 | -1.6% | 20,400 |
| 2005/01/28 | 1,915 | 1,915 | 1,895 | 1,895 | -20 | -1% | 27,400 |
| 2005/01/27 | 1,950 | 1,950 | 1,915 | 1,915 | -35 | -1.8% | 29,000 |
| 2005/01/26 | 1,955 | 1,955 | 1,945 | 1,950 | ±0 | ±0% | 38,400 |
| 2005/01/25 | 1,965 | 1,965 | 1,945 | 1,950 | -15 | -0.8% | 19,200 |
| 2005/01/24 | 1,945 | 1,970 | 1,935 | 1,965 | -30 | -1.5% | 12,000 |
| 2005/01/21 | 1,975 | 2,000 | 1,975 | 1,995 | +30 | +1.5% | 19,400 |
| 2005/01/20 | 1,950 | 1,965 | 1,900 | 1,965 | -10 | -0.5% | 13,200 |
| 2005/01/19 | 2,005 | 2,005 | 1,950 | 1,975 | -30 | -1.5% | 18,800 |
| 2005/01/18 | 2,000 | 2,020 | 1,995 | 2,005 | -10 | -0.5% | 32,600 |
| 2005/01/17 | 1,970 | 2,015 | 1,970 | 2,015 | +90 | +4.7% | 32,800 |
| 2005/01/14 | 1,900 | 1,975 | 1,900 | 1,925 | -75 | -3.8% | 45,000 |
| 2005/01/13 | 2,000 | 2,025 | 1,990 | 2,000 | -25 | -1.2% | 29,400 |
| 2005/01/12 | 2,025 | 2,050 | 2,015 | 2,025 | -25 | -1.2% | 14,200 |
| 2005/01/11 | 2,100 | 2,100 | 2,030 | 2,050 | -50 | -2.4% | 52,400 |
| 2005/01/07 | 2,040 | 2,240 | 2,040 | 2,100 | +100 | +5% | 57,600 |
| 2005/01/06 | 1,950 | 2,015 | 1,940 | 2,000 | +75 | +3.9% | 25,200 |
| 2005/01/05 | 1,915 | 1,925 | 1,910 | 1,925 | +25 | +1.3% | 30,600 |
| 2005/01/04 | 1,855 | 1,900 | 1,855 | 1,900 | +50 | +2.7% | 6,800 |
| 2004/12/30 | 1,900 | 1,900 | 1,805 | 1,850 | -60 | -3.1% | 8,600 |
| 2004/12/29 | 1,800 | 1,910 | 1,800 | 1,910 | +135 | +7.6% | 11,400 |
| 2004/12/28 | 1,730 | 1,775 | 1,730 | 1,775 | +50 | +2.9% | 5,600 |
| 2004/12/27 | 1,690 | 1,745 | 1,670 | 1,725 | +60 | +3.6% | 22,200 |
| 2004/12/24 | 1,710 | 1,710 | 1,650 | 1,665 | -20 | -1.2% | 17,000 |
| 2004/12/22 | 1,690 | 1,700 | 1,685 | 1,685 | +5 | +0.3% | 6,600 |
| 2004/12/21 | 1,675 | 1,700 | 1,675 | 1,680 | +5 | +0.3% | 13,400 |
| 2004/12/20 | 1,635 | 1,675 | 1,635 | 1,675 | +25 | +1.5% | 7,400 |
| 2004/12/17 | 1,625 | 1,650 | 1,625 | 1,650 | ±0 | ±0% | 8,200 |
| 2004/12/16 | 1,680 | 1,680 | 1,640 | 1,650 | -25 | -1.5% | 3,800 |
| 2004/12/15 | 1,695 | 1,695 | 1,675 | 1,675 | +5 | +0.3% | 2,200 |
| 2004/12/14 | 1,650 | 1,695 | 1,650 | 1,670 | ±0 | ±0% | 5,200 |
| 2004/12/13 | 1,740 | 1,740 | 1,665 | 1,670 | -30 | -1.8% | 6,000 |
| 2004/12/10 | 1,700 | 1,705 | 1,700 | 1,700 | ±0 | ±0% | 2,400 |
| 2004/12/09 | 1,700 | 1,710 | 1,700 | 1,700 | -15 | -0.9% | 3,600 |
| 2004/12/08 | 1,715 | 1,725 | 1,710 | 1,715 | ±0 | ±0% | 9,600 |
| 2004/12/07 | 1,750 | 1,750 | 1,715 | 1,715 | -45 | -2.6% | 3,200 |
| 2004/12/06 | 1,750 | 1,775 | 1,750 | 1,760 | +10 | +0.6% | 10,000 |
| 2004/12/03 | 1,775 | 1,775 | 1,745 | 1,750 | ±0 | ±0% | 1,800 |
| 2004/12/02 | 1,790 | 1,790 | 1,750 | 1,750 | -40 | -2.2% | 4,000 |
| 2004/12/01 | 1,780 | 1,800 | 1,750 | 1,790 | -10 | -0.6% | 7,600 |
| 2004/11/30 | 1,800 | 1,800 | 1,750 | 1,800 | -25 | -1.4% | 7,600 |
| 2004/11/29 | 1,810 | 1,825 | 1,725 | 1,825 | +50 | +2.8% | 17,200 |
| 2004/11/26 | 1,750 | 1,775 | 1,725 | 1,775 | +10 | +0.6% | 6,000 |
| 2004/11/25 | 1,780 | 1,780 | 1,750 | 1,765 | -10 | -0.6% | 2,400 |
| 2004/11/24 | 1,750 | 1,780 | 1,750 | 1,775 | +25 | +1.4% | 6,800 |
| 2004/11/22 | 1,770 | 1,770 | 1,750 | 1,750 | -10 | -0.6% | 3,800 |
| 2004/11/19 | 1,780 | 1,780 | 1,710 | 1,760 | -10 | -0.6% | 9,200 |
4851～
4900
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
