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 |
|---|---|---|---|---|---|---|---|
| 2009/06/23 | 1,673 | 1,673 | 1,632 | 1,651 | -39 | -2.3% | 14,800 |
| 2009/06/22 | 1,700 | 1,701 | 1,665 | 1,690 | ±0 | ±0% | 17,400 |
| 2009/06/19 | 1,720 | 1,760 | 1,671 | 1,690 | -32 | -1.9% | 9,600 |
| 2009/06/18 | 1,778 | 1,778 | 1,710 | 1,722 | -26 | -1.5% | 14,600 |
| 2009/06/17 | 1,690 | 1,748 | 1,690 | 1,748 | +83 | +5% | 22,000 |
| 2009/06/16 | 1,612 | 1,675 | 1,612 | 1,665 | +55 | +3.4% | 21,200 |
| 2009/06/15 | 1,608 | 1,622 | 1,606 | 1,610 | +4 | +0.2% | 11,000 |
| 2009/06/12 | 1,600 | 1,609 | 1,600 | 1,606 | +6 | +0.4% | 6,300 |
| 2009/06/11 | 1,610 | 1,611 | 1,595 | 1,600 | +3 | +0.2% | 14,400 |
| 2009/06/10 | 1,592 | 1,620 | 1,592 | 1,597 | +9 | +0.6% | 15,000 |
| 2009/06/09 | 1,611 | 1,618 | 1,579 | 1,588 | +37 | +2.4% | 46,500 |
| 2009/06/08 | 1,520 | 1,565 | 1,520 | 1,551 | -11 | -0.7% | 17,400 |
| 2009/06/05 | 1,616 | 1,616 | 1,525 | 1,562 | -53 | -3.3% | 17,800 |
| 2009/06/04 | 1,580 | 1,628 | 1,575 | 1,615 | +32 | +2% | 35,900 |
| 2009/06/03 | 1,530 | 1,588 | 1,530 | 1,583 | +53 | +3.5% | 27,500 |
| 2009/06/02 | 1,511 | 1,530 | 1,511 | 1,530 | +36 | +2.4% | 31,400 |
| 2009/06/01 | 1,485 | 1,500 | 1,480 | 1,494 | +22 | +1.5% | 33,300 |
| 2009/05/29 | 1,450 | 1,474 | 1,445 | 1,472 | +42 | +2.9% | 42,500 |
| 2009/05/28 | 1,395 | 1,434 | 1,391 | 1,430 | +25 | +1.8% | 35,600 |
| 2009/05/27 | 1,450 | 1,453 | 1,370 | 1,405 | -40 | -2.8% | 36,800 |
| 2009/05/26 | 1,410 | 1,455 | 1,408 | 1,445 | -31 | -2.1% | 30,100 |
| 2009/05/25 | 1,476 | 1,476 | 1,472 | 1,476 | +6 | +0.4% | 19,600 |
| 2009/05/22 | 1,453 | 1,470 | 1,452 | 1,470 | +15 | +1% | 15,100 |
| 2009/05/21 | 1,480 | 1,480 | 1,450 | 1,455 | -29 | -2% | 38,000 |
| 2009/05/20 | 1,474 | 1,486 | 1,470 | 1,484 | +3 | +0.2% | 23,100 |
| 2009/05/19 | 1,480 | 1,484 | 1,478 | 1,481 | +8 | +0.5% | 8,200 |
| 2009/05/18 | 1,478 | 1,480 | 1,473 | 1,473 | ±0 | ±0% | 14,600 |
| 2009/05/15 | 1,477 | 1,479 | 1,471 | 1,473 | +1 | +0.1% | 10,100 |
| 2009/05/14 | 1,483 | 1,483 | 1,470 | 1,472 | -13 | -0.9% | 14,600 |
| 2009/05/13 | 1,470 | 1,488 | 1,470 | 1,485 | +16 | +1.1% | 13,700 |
| 2009/05/12 | 1,477 | 1,481 | 1,457 | 1,469 | -11 | -0.7% | 18,000 |
| 2009/05/11 | 1,490 | 1,490 | 1,480 | 1,480 | -15 | -1% | 37,400 |
| 2009/05/08 | 1,479 | 1,495 | 1,478 | 1,495 | +16 | +1.1% | 16,300 |
| 2009/05/07 | 1,480 | 1,488 | 1,474 | 1,479 | +9 | +0.6% | 11,000 |
| 2009/05/01 | 1,473 | 1,473 | 1,465 | 1,470 | -3 | -0.2% | 12,900 |
| 2009/04/30 | 1,480 | 1,484 | 1,471 | 1,473 | +3 | +0.2% | 6,700 |
| 2009/04/28 | 1,476 | 1,480 | 1,470 | 1,470 | -2 | -0.1% | 9,500 |
| 2009/04/27 | 1,469 | 1,475 | 1,468 | 1,472 | +4 | +0.3% | 14,500 |
| 2009/04/24 | 1,468 | 1,472 | 1,468 | 1,468 | +1 | +0.1% | 6,400 |
| 2009/04/23 | 1,462 | 1,469 | 1,460 | 1,467 | -12 | -0.8% | 11,000 |
| 2009/04/22 | 1,490 | 1,490 | 1,465 | 1,479 | -19 | -1.3% | 16,500 |
| 2009/04/21 | 1,499 | 1,502 | 1,480 | 1,498 | -7 | -0.5% | 10,200 |
| 2009/04/20 | 1,488 | 1,510 | 1,481 | 1,505 | +17 | +1.1% | 23,000 |
| 2009/04/17 | 1,481 | 1,489 | 1,466 | 1,488 | +27 | +1.8% | 18,400 |
| 2009/04/16 | 1,450 | 1,470 | 1,450 | 1,461 | +41 | +2.9% | 21,400 |
| 2009/04/15 | 1,410 | 1,425 | 1,410 | 1,420 | +7 | +0.5% | 15,000 |
| 2009/04/14 | 1,355 | 1,413 | 1,350 | 1,413 | +43 | +3.1% | 17,800 |
| 2009/04/13 | 1,401 | 1,408 | 1,370 | 1,370 | -40 | -2.8% | 24,400 |
| 2009/04/10 | 1,426 | 1,430 | 1,395 | 1,410 | +13 | +0.9% | 32,800 |
| 2009/04/09 | 1,453 | 1,464 | 1,390 | 1,397 | -126 | -8.3% | 78,100 |
3901～
3950
件表示中 / 5254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 | 737,000円 | +8.3% | +12.1% | 0.45% | 15.95倍 | 1.76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 |
| ゲンキードラ | 342,000円 | +9.3% | +10.3% | 0.38% | 14.85倍 | 2.09倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| 松屋フーズ | 560,000円 | +11.1% | -37.9% | 0.43% | 97.05倍 | 2.34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 | 111,200円 | +1.5% | -5.6% | 2.61% | 12.02倍 | 1.11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 |
| 日本調剤 | 329,000円 | +3.4% | -0.2% | 0.76% | 28.09倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
