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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 7,770 | 8,030 | 7,760 | 7,940 | +430 | +5.7% | 160,400 |
| 2025/04/18 | 7,250 | 7,600 | 7,250 | 7,510 | +290 | +4% | 76,500 |
| 2025/04/17 | 7,340 | 7,350 | 7,160 | 7,220 | -180 | -2.4% | 63,200 |
| 2025/04/16 | 7,510 | 7,540 | 7,350 | 7,400 | -40 | -0.5% | 59,600 |
| 2025/04/15 | 7,680 | 7,770 | 7,410 | 7,440 | -90 | -1.2% | 93,800 |
| 2025/04/14 | 7,530 | 7,600 | 7,240 | 7,530 | +550 | +7.9% | 135,600 |
| 2025/04/11 | 6,930 | 7,010 | 6,820 | 6,980 | -100 | -1.4% | 85,200 |
| 2025/04/10 | 6,800 | 7,080 | 6,720 | 7,080 | +380 | +5.7% | 82,800 |
| 2025/04/09 | 6,700 | 6,740 | 6,520 | 6,700 | -40 | -0.6% | 86,100 |
| 2025/04/08 | 6,460 | 6,780 | 6,370 | 6,740 | +340 | +5.3% | 70,300 |
| 2025/04/07 | 6,400 | 6,580 | 6,260 | 6,400 | -100 | -1.5% | 139,400 |
| 2025/04/04 | 6,360 | 6,540 | 6,340 | 6,500 | +130 | +2% | 69,100 |
| 2025/04/03 | 6,180 | 6,400 | 6,180 | 6,370 | -10 | -0.2% | 39,700 |
| 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 |
101～
150
件表示中 / 5326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 | 758,000円 | +6.8% | +3.1% | 0.46% | 15.21倍 | 1.72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 | 621,000円 | +13.5% | -6.8% | 0.39% | 63.99倍 | 2.60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 |
| アクシアル | 118,800円 | +1.5% | -5.6% | 2.44% | 12.83倍 | 1.18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 |
| ハローズ | 501,000円 | +6.4% | +0.5% | 1.36% | 12.43倍 | 1.52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 |
| ＭＶ東海 | 324,000円 | +4.1% | +0.8% | 2.62% | 10.99倍 | 1.17倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
