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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 1,437 | 1,437 | 1,421 | 1,432 | -5 | -0.3% | 8,300 |
| 2007/05/09 | 1,461 | 1,462 | 1,437 | 1,437 | -25 | -1.7% | 13,500 |
| 2007/05/08 | 1,470 | 1,470 | 1,458 | 1,462 | -7 | -0.5% | 7,300 |
| 2007/05/07 | 1,505 | 1,529 | 1,460 | 1,469 | -16 | -1.1% | 22,600 |
| 2007/05/02 | 1,426 | 1,490 | 1,426 | 1,485 | +79 | +5.6% | 14,400 |
| 2007/05/01 | 1,400 | 1,410 | 1,400 | 1,406 | +13 | +0.9% | 19,500 |
| 2007/04/27 | 1,400 | 1,405 | 1,390 | 1,393 | -4 | -0.3% | 17,100 |
| 2007/04/26 | 1,380 | 1,398 | 1,380 | 1,397 | +27 | +2% | 17,800 |
| 2007/04/25 | 1,367 | 1,370 | 1,363 | 1,370 | +23 | +1.7% | 22,200 |
| 2007/04/24 | 1,350 | 1,350 | 1,346 | 1,347 | -13 | -1% | 46,200 |
| 2007/04/23 | 1,394 | 1,395 | 1,349 | 1,360 | -34 | -2.4% | 22,300 |
| 2007/04/20 | 1,416 | 1,430 | 1,394 | 1,394 | -2 | -0.1% | 31,400 |
| 2007/04/19 | 1,400 | 1,417 | 1,380 | 1,396 | -99 | -6.6% | 44,800 |
| 2007/04/18 | 1,608 | 1,608 | 1,490 | 1,495 | -117 | -7.3% | 10,900 |
| 2007/04/17 | 1,680 | 1,680 | 1,606 | 1,612 | -101 | -5.9% | 6,500 |
| 2007/04/16 | 1,750 | 1,768 | 1,713 | 1,713 | -57 | -3.2% | 7,700 |
| 2007/04/13 | 1,761 | 1,780 | 1,761 | 1,770 | +16 | +0.9% | 800 |
| 2007/04/12 | 1,781 | 1,781 | 1,750 | 1,754 | - | - | 5,000 |
| 2007/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/10 | 1,794 | 1,807 | 1,791 | 1,807 | -14 | -0.8% | 1,800 |
| 2007/04/09 | 1,885 | 1,885 | 1,821 | 1,821 | -47 | -2.5% | 1,500 |
| 2007/04/06 | 1,868 | 1,868 | 1,868 | 1,868 | ±0 | ±0% | 1,000 |
| 2007/04/05 | 1,866 | 1,884 | 1,865 | 1,868 | +3 | +0.2% | 7,200 |
| 2007/04/04 | 1,910 | 1,910 | 1,865 | 1,865 | -55 | -2.9% | 1,500 |
| 2007/04/03 | 1,937 | 1,944 | 1,907 | 1,920 | +13 | +0.7% | 4,700 |
| 2007/04/02 | 1,983 | 1,995 | 1,902 | 1,907 | +74 | +4% | 6,800 |
| 2007/03/30 | 1,850 | 1,850 | 1,831 | 1,833 | +33 | +1.8% | 3,300 |
| 2007/03/29 | 1,771 | 1,800 | 1,770 | 1,800 | +39 | +2.2% | 900 |
| 2007/03/28 | 1,761 | 1,761 | 1,761 | 1,761 | -19 | -1.1% | 600 |
| 2007/03/27 | 1,755 | 1,780 | 1,755 | 1,780 | +28 | +1.6% | 900 |
| 2007/03/26 | 1,752 | 1,760 | 1,750 | 1,752 | -3 | -0.2% | 1,300 |
| 2007/03/23 | 1,759 | 1,770 | 1,750 | 1,755 | -4 | -0.2% | 6,700 |
| 2007/03/22 | 1,761 | 1,770 | 1,759 | 1,759 | -1 | -0.1% | 2,500 |
| 2007/03/20 | 1,780 | 1,780 | 1,760 | 1,760 | -20 | -1.1% | 2,500 |
| 2007/03/19 | 1,779 | 1,780 | 1,776 | 1,780 | +1 | +0.1% | 1,500 |
| 2007/03/16 | 1,776 | 1,779 | 1,754 | 1,779 | +3 | +0.2% | 1,200 |
| 2007/03/15 | 1,779 | 1,780 | 1,745 | 1,776 | -3 | -0.2% | 1,300 |
| 2007/03/14 | 1,779 | 1,779 | 1,745 | 1,779 | +1 | +0.1% | 4,400 |
| 2007/03/13 | 1,780 | 1,780 | 1,749 | 1,778 | +4 | +0.2% | 3,400 |
| 2007/03/12 | 1,780 | 1,780 | 1,741 | 1,774 | -6 | -0.3% | 9,400 |
| 2007/03/09 | 1,810 | 1,810 | 1,780 | 1,780 | -31 | -1.7% | 4,000 |
| 2007/03/08 | 1,815 | 1,819 | 1,811 | 1,811 | -4 | -0.2% | 8,400 |
| 2007/03/07 | 1,816 | 1,820 | 1,815 | 1,815 | ±0 | ±0% | 4,800 |
| 2007/03/06 | 1,830 | 1,831 | 1,815 | 1,815 | -15 | -0.8% | 6,300 |
| 2007/03/05 | 1,847 | 1,847 | 1,830 | 1,830 | -5 | -0.3% | 4,900 |
| 2007/03/02 | 1,834 | 1,835 | 1,830 | 1,835 | -3 | -0.2% | 2,500 |
| 2007/03/01 | 1,835 | 1,838 | 1,831 | 1,838 | +3 | +0.2% | 2,000 |
| 2007/02/28 | 1,830 | 1,835 | 1,830 | 1,835 | -2 | -0.1% | 7,100 |
| 2007/02/27 | 1,837 | 1,838 | 1,834 | 1,837 | -1 | -0.1% | 2,600 |
| 2007/02/26 | 1,851 | 1,851 | 1,837 | 1,838 | -12 | -0.6% | 5,700 |
4401～
4450
件表示中 / 5234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 | 756,000円 | +8.3% | +12.1% | 0.44% | 16.36倍 | 1.81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 | 358,000円 | +9.3% | +10.3% | 0.36% | 15.55倍 | 2.19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 |
| アークランズ | 170,600円 | +6.1% | -0.9% | 2.34% | 9.16倍 | 0.88倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 青山商 | 202,600円 | +2.5% | +10.8% | 6.27% | 10.81倍 | 0.57倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| アクシアル | 106,000円 | +3.6% | +1.4% | 2.36% | 12.75倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
