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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,040 | 1,040 | 1,022 | 1,040 | +100 | +10.6% | 44,800 |
| 2008/10/10 | 879 | 950 | 879 | 940 | -99 | -9.5% | 23,400 |
| 2008/10/09 | 1,011 | 1,045 | 1,000 | 1,039 | +29 | +2.9% | 11,300 |
| 2008/10/08 | 1,110 | 1,110 | 1,000 | 1,010 | -90 | -8.2% | 10,300 |
| 2008/10/07 | 1,000 | 1,100 | 1,000 | 1,100 | +40 | +3.8% | 11,300 |
| 2008/10/06 | 1,197 | 1,197 | 1,000 | 1,060 | -140 | -11.7% | 14,600 |
| 2008/10/03 | 1,175 | 1,200 | 1,175 | 1,200 | +60 | +5.3% | 10,900 |
| 2008/10/02 | 1,175 | 1,175 | 1,130 | 1,140 | -40 | -3.4% | 3,100 |
| 2008/10/01 | 1,200 | 1,200 | 1,180 | 1,180 | +20 | +1.7% | 3,500 |
| 2008/09/30 | 1,180 | 1,180 | 1,160 | 1,160 | -55 | -4.5% | 5,900 |
| 2008/09/29 | 1,272 | 1,272 | 1,201 | 1,215 | -60 | -4.7% | 4,800 |
| 2008/09/26 | 1,214 | 1,275 | 1,214 | 1,275 | +73 | +6.1% | 17,100 |
| 2008/09/25 | 1,170 | 1,220 | 1,170 | 1,202 | +13 | +1.1% | 9,800 |
| 2008/09/24 | 1,198 | 1,198 | 1,180 | 1,189 | -12 | -1% | 7,400 |
| 2008/09/22 | 1,200 | 1,210 | 1,190 | 1,201 | +21 | +1.8% | 10,700 |
| 2008/09/19 | 1,146 | 1,200 | 1,146 | 1,180 | +34 | +3% | 9,600 |
| 2008/09/18 | 1,123 | 1,166 | 1,110 | 1,146 | +11 | +1% | 4,400 |
| 2008/09/17 | 1,075 | 1,189 | 1,075 | 1,135 | +112 | +10.9% | 10,800 |
| 2008/09/16 | 965 | 1,034 | 945 | 1,023 | -52 | -4.8% | 16,300 |
| 2008/09/12 | 1,200 | 1,200 | 1,075 | 1,075 | -125 | -10.4% | 14,600 |
| 2008/09/11 | 1,205 | 1,205 | 1,190 | 1,200 | -5 | -0.4% | 4,100 |
| 2008/09/10 | 1,200 | 1,228 | 1,160 | 1,205 | -15 | -1.2% | 9,200 |
| 2008/09/09 | 1,240 | 1,240 | 1,190 | 1,220 | -40 | -3.2% | 10,800 |
| 2008/09/08 | 1,265 | 1,315 | 1,185 | 1,260 | +4 | +0.3% | 41,300 |
| 2008/09/05 | 1,235 | 1,259 | 1,226 | 1,256 | +37 | +3% | 46,900 |
| 2008/09/04 | 1,200 | 1,220 | 1,199 | 1,219 | +49 | +4.2% | 14,400 |
| 2008/09/03 | 1,128 | 1,170 | 1,128 | 1,170 | +41 | +3.6% | 16,400 |
| 2008/09/02 | 1,139 | 1,139 | 1,085 | 1,129 | -23 | -2% | 22,900 |
| 2008/09/01 | 1,177 | 1,177 | 1,129 | 1,152 | -25 | -2.1% | 11,100 |
| 2008/08/29 | 1,196 | 1,197 | 1,177 | 1,177 | -20 | -1.7% | 3,500 |
| 2008/08/28 | 1,190 | 1,197 | 1,171 | 1,197 | +27 | +2.3% | 6,000 |
| 2008/08/27 | 1,195 | 1,195 | 1,165 | 1,170 | -25 | -2.1% | 7,600 |
| 2008/08/26 | 1,190 | 1,198 | 1,160 | 1,195 | +8 | +0.7% | 9,900 |
| 2008/08/25 | 1,150 | 1,205 | 1,150 | 1,187 | +48 | +4.2% | 29,100 |
| 2008/08/22 | 1,092 | 1,148 | 1,092 | 1,139 | +49 | +4.5% | 9,300 |
| 2008/08/21 | 1,139 | 1,139 | 1,060 | 1,090 | -49 | -4.3% | 6,600 |
| 2008/08/20 | 1,075 | 1,140 | 1,050 | 1,139 | +82 | +7.8% | 20,900 |
| 2008/08/19 | 1,050 | 1,069 | 1,050 | 1,057 | -8 | -0.8% | 5,300 |
| 2008/08/18 | 1,032 | 1,070 | 998 | 1,065 | +13 | +1.2% | 13,300 |
| 2008/08/15 | 1,050 | 1,064 | 1,049 | 1,052 | +2 | +0.2% | 16,100 |
| 2008/08/14 | 1,051 | 1,065 | 1,047 | 1,050 | -20 | -1.9% | 11,400 |
| 2008/08/13 | 1,010 | 1,075 | 980 | 1,070 | -20 | -1.8% | 12,200 |
| 2008/08/12 | 1,195 | 1,200 | 999 | 1,090 | -109 | -9.1% | 30,900 |
| 2008/08/11 | 1,099 | 1,199 | 1,099 | 1,199 | +114 | +10.5% | 43,000 |
| 2008/08/08 | 1,040 | 1,085 | 1,040 | 1,085 | +76 | +7.5% | 37,800 |
| 2008/08/07 | 993 | 1,014 | 983 | 1,009 | +46 | +4.8% | 37,800 |
| 2008/08/06 | 939 | 980 | 939 | 963 | +44 | +4.8% | 33,400 |
| 2008/08/05 | 881 | 919 | 880 | 919 | +39 | +4.4% | 19,500 |
| 2008/08/04 | 879 | 881 | 876 | 880 | -1 | -0.1% | 13,300 |
| 2008/08/01 | 870 | 885 | 868 | 881 | +13 | +1.5% | 19,000 |
4101～
4150
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
