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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 6,600 | 6,600 | 6,380 | 6,380 | -160 | -2.4% | 39,900 |
| 2025/04/01 | 6,620 | 6,650 | 6,510 | 6,540 | -80 | -1.2% | 32,300 |
| 2025/03/31 | 6,710 | 6,710 | 6,610 | 6,620 | -150 | -2.2% | 47,000 |
| 2025/03/28 | 6,820 | 6,860 | 6,750 | 6,770 | ±0 | ±0% | 41,200 |
| 2025/03/27 | 6,800 | 6,850 | 6,720 | 6,770 | -70 | -1% | 39,100 |
| 2025/03/26 | 6,880 | 6,880 | 6,780 | 6,840 | +30 | +0.4% | 30,400 |
| 2025/03/25 | 6,770 | 6,840 | 6,700 | 6,810 | +40 | +0.6% | 31,200 |
| 2025/03/24 | 6,780 | 6,810 | 6,710 | 6,770 | -10 | -0.1% | 26,600 |
| 2025/03/21 | 6,860 | 6,890 | 6,780 | 6,780 | -70 | -1% | 31,600 |
| 2025/03/19 | 6,880 | 6,900 | 6,770 | 6,850 | -40 | -0.6% | 38,400 |
| 2025/03/18 | 6,770 | 6,970 | 6,760 | 6,890 | +120 | +1.8% | 58,900 |
| 2025/03/17 | 6,900 | 6,940 | 6,700 | 6,770 | -130 | -1.9% | 54,000 |
| 2025/03/14 | 6,900 | 6,990 | 6,790 | 6,900 | +80 | +1.2% | 63,100 |
| 2025/03/13 | 6,880 | 7,030 | 6,820 | 6,820 | -30 | -0.4% | 90,600 |
| 2025/03/12 | 6,410 | 6,850 | 6,410 | 6,850 | +500 | +7.9% | 85,500 |
| 2025/03/11 | 6,420 | 6,470 | 6,230 | 6,350 | -220 | -3.3% | 81,900 |
| 2025/03/10 | 6,570 | 6,650 | 6,540 | 6,570 | +60 | +0.9% | 52,300 |
| 2025/03/07 | 6,620 | 6,620 | 6,480 | 6,510 | -140 | -2.1% | 45,600 |
| 2025/03/06 | 6,610 | 6,720 | 6,600 | 6,650 | +10 | +0.2% | 44,300 |
| 2025/03/05 | 6,510 | 6,650 | 6,510 | 6,640 | +120 | +1.8% | 30,500 |
| 2025/03/04 | 6,590 | 6,640 | 6,510 | 6,520 | -30 | -0.5% | 42,900 |
| 2025/03/03 | 6,430 | 6,550 | 6,410 | 6,550 | +70 | +1.1% | 100,700 |
| 2025/02/28 | 6,860 | 6,980 | 6,450 | 6,480 | -330 | -4.8% | 113,900 |
| 2025/02/27 | 6,880 | 6,880 | 6,760 | 6,810 | -140 | -2% | 35,200 |
| 2025/02/26 | 6,950 | 7,170 | 6,950 | 6,950 | +30 | +0.4% | 86,000 |
| 2025/02/25 | 6,810 | 7,030 | 6,780 | 6,920 | +140 | +2.1% | 68,900 |
| 2025/02/21 | 6,950 | 6,970 | 6,750 | 6,780 | -210 | -3% | 63,100 |
| 2025/02/20 | 7,080 | 7,100 | 6,920 | 6,990 | -70 | -1% | 58,900 |
| 2025/02/19 | 7,210 | 7,210 | 6,930 | 7,060 | -170 | -2.4% | 80,900 |
| 2025/02/18 | 7,220 | 7,290 | 7,180 | 7,230 | -70 | -1% | 30,300 |
| 2025/02/17 | 7,550 | 7,550 | 7,270 | 7,300 | -250 | -3.3% | 49,200 |
| 2025/02/14 | 7,880 | 7,880 | 7,550 | 7,550 | -180 | -2.3% | 59,500 |
| 2025/02/13 | 7,540 | 7,790 | 7,520 | 7,730 | +340 | +4.6% | 87,900 |
| 2025/02/12 | 7,280 | 7,390 | 7,220 | 7,390 | +70 | +1% | 52,900 |
| 2025/02/10 | 7,250 | 7,350 | 7,240 | 7,320 | +80 | +1.1% | 49,700 |
| 2025/02/07 | 7,400 | 7,490 | 7,210 | 7,240 | -60 | -0.8% | 70,600 |
| 2025/02/06 | 7,020 | 7,300 | 7,020 | 7,300 | +170 | +2.4% | 85,100 |
| 2025/02/05 | 7,280 | 7,350 | 7,130 | 7,130 | -150 | -2.1% | 59,400 |
| 2025/02/04 | 7,450 | 7,470 | 7,280 | 7,280 | -100 | -1.4% | 80,200 |
| 2025/02/03 | 7,560 | 7,560 | 7,350 | 7,380 | -180 | -2.4% | 78,700 |
| 2025/01/31 | 7,520 | 7,640 | 7,500 | 7,560 | +110 | +1.5% | 93,400 |
| 2025/01/30 | 7,340 | 7,540 | 7,320 | 7,450 | +50 | +0.7% | 207,400 |
| 2025/01/29 | 7,490 | 7,540 | 7,400 | 7,400 | -110 | -1.5% | 77,900 |
| 2025/01/28 | 7,600 | 7,640 | 7,380 | 7,510 | -110 | -1.4% | 132,300 |
| 2025/01/27 | 7,800 | 7,810 | 7,590 | 7,620 | -90 | -1.2% | 105,600 |
| 2025/01/24 | 7,760 | 7,890 | 7,700 | 7,710 | -100 | -1.3% | 111,800 |
| 2025/01/23 | 8,030 | 8,030 | 7,800 | 7,810 | -230 | -2.9% | 109,100 |
| 2025/01/22 | 8,200 | 8,270 | 8,040 | 8,040 | -210 | -2.5% | 58,900 |
| 2025/01/21 | 8,210 | 8,250 | 8,130 | 8,250 | +90 | +1.1% | 73,100 |
| 2025/01/20 | 8,270 | 8,320 | 8,090 | 8,160 | -230 | -2.7% | 87,700 |
51～
100
件表示中 / 5263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 | 697,000円 | +8.3% | +12.1% | 0.47% | 15.08倍 | 1.67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 |
| 日本調剤 | 331,500円 | +3.4% | -0.2% | 0.75% | 28.30倍 | 1.68倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ハローズ | 477,000円 | +6.4% | +0.5% | 1.43% | 11.88倍 | 1.45倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| イオン九州 | 269,500円 | +3.7% | -8.4% | 1.86% | 17.33倍 | 1.67倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| アルペン | 237,400円 | +6.0% | +68.3% | 2.11% | 20.70倍 | 0.76倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
