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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 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 |
| 2009/04/08 | 1,510 | 1,523 | 1,480 | 1,523 | +13 | +0.9% | 17,200 |
| 2009/04/07 | 1,502 | 1,510 | 1,480 | 1,510 | +9 | +0.6% | 18,900 |
| 2009/04/06 | 1,515 | 1,521 | 1,496 | 1,501 | -14 | -0.9% | 27,000 |
| 2009/04/03 | 1,525 | 1,534 | 1,514 | 1,515 | +1 | +0.1% | 10,700 |
| 2009/04/02 | 1,502 | 1,516 | 1,499 | 1,514 | +28 | +1.9% | 31,600 |
| 2009/04/01 | 1,590 | 1,590 | 1,486 | 1,486 | -94 | -5.9% | 37,700 |
| 2009/03/31 | 1,531 | 1,595 | 1,531 | 1,580 | +45 | +2.9% | 25,700 |
| 2009/03/30 | 1,510 | 1,580 | 1,506 | 1,535 | +39 | +2.6% | 63,300 |
| 2009/03/27 | 1,400 | 1,509 | 1,400 | 1,496 | +108 | +7.8% | 86,600 |
| 2009/03/26 | 1,360 | 1,391 | 1,360 | 1,388 | +19 | +1.4% | 31,000 |
| 2009/03/25 | 1,380 | 1,380 | 1,357 | 1,369 | -22 | -1.6% | 23,700 |
| 2009/03/24 | 1,400 | 1,400 | 1,375 | 1,391 | +17 | +1.2% | 11,000 |
| 2009/03/23 | 1,388 | 1,388 | 1,365 | 1,374 | +26 | +1.9% | 6,300 |
| 2009/03/19 | 1,350 | 1,351 | 1,302 | 1,348 | -2 | -0.1% | 16,300 |
| 2009/03/18 | 1,405 | 1,405 | 1,330 | 1,350 | -91 | -6.3% | 24,800 |
| 2009/03/17 | 1,499 | 1,499 | 1,430 | 1,441 | -29 | -2% | 15,900 |
| 2009/03/16 | 1,498 | 1,507 | 1,450 | 1,470 | -37 | -2.5% | 21,200 |
3951～
4000
件表示中 / 5287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 | 701,000円 | +6.8% | +3.1% | 0.50% | 14.07倍 | 1.59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 |
| コジマ | 133,300円 | +3.3% | +18.5% | 1.50% | 20.01倍 | 1.52倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 日本調剤 | 328,500円 | +3.4% | -0.2% | 0.76% | 28.04倍 | 1.66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 |
| ＭＶ東海 | 312,500円 | +4.1% | +0.8% | 2.72% | 10.60倍 | 1.13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 |
| イオン九州 | 286,000円 | +3.7% | -8.4% | 1.75% | 18.40倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
