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 |
|---|---|---|---|---|---|---|---|
| 2007/07/09 | 1,272 | 1,280 | 1,270 | 1,280 | +11 | +0.9% | 4,500 |
| 2007/07/06 | 1,294 | 1,294 | 1,269 | 1,269 | -11 | -0.9% | 4,700 |
| 2007/07/05 | 1,295 | 1,295 | 1,270 | 1,280 | -15 | -1.2% | 6,900 |
| 2007/07/04 | 1,297 | 1,297 | 1,280 | 1,295 | -2 | -0.2% | 6,600 |
| 2007/07/03 | 1,291 | 1,299 | 1,291 | 1,297 | +17 | +1.3% | 7,100 |
| 2007/07/02 | 1,270 | 1,280 | 1,269 | 1,280 | +21 | +1.7% | 4,700 |
| 2007/06/29 | 1,250 | 1,259 | 1,245 | 1,259 | +14 | +1.1% | 700 |
| 2007/06/28 | 1,241 | 1,245 | 1,240 | 1,245 | +5 | +0.4% | 2,900 |
| 2007/06/27 | 1,230 | 1,240 | 1,229 | 1,240 | +11 | +0.9% | 2,600 |
| 2007/06/26 | 1,235 | 1,238 | 1,228 | 1,229 | -4 | -0.3% | 3,600 |
| 2007/06/25 | 1,230 | 1,233 | 1,230 | 1,233 | +3 | +0.2% | 4,800 |
| 2007/06/22 | 1,251 | 1,267 | 1,230 | 1,230 | -20 | -1.6% | 6,100 |
| 2007/06/21 | 1,250 | 1,250 | 1,225 | 1,250 | ±0 | ±0% | 8,200 |
| 2007/06/20 | 1,265 | 1,265 | 1,240 | 1,250 | -15 | -1.2% | 10,500 |
| 2007/06/19 | 1,279 | 1,281 | 1,260 | 1,265 | -13 | -1% | 8,000 |
| 2007/06/18 | 1,222 | 1,288 | 1,222 | 1,278 | +58 | +4.8% | 4,000 |
| 2007/06/15 | 1,212 | 1,225 | 1,212 | 1,220 | -5 | -0.4% | 4,800 |
| 2007/06/14 | 1,222 | 1,225 | 1,215 | 1,225 | -5 | -0.4% | 8,900 |
| 2007/06/13 | 1,231 | 1,235 | 1,220 | 1,230 | ±0 | ±0% | 6,500 |
| 2007/06/12 | 1,232 | 1,235 | 1,230 | 1,230 | -5 | -0.4% | 11,000 |
| 2007/06/11 | 1,235 | 1,235 | 1,232 | 1,235 | -1 | -0.1% | 6,900 |
| 2007/06/08 | 1,240 | 1,240 | 1,235 | 1,236 | -4 | -0.3% | 10,700 |
| 2007/06/07 | 1,240 | 1,249 | 1,235 | 1,240 | ±0 | ±0% | 11,300 |
| 2007/06/06 | 1,235 | 1,249 | 1,235 | 1,240 | +9 | +0.7% | 12,900 |
| 2007/06/05 | 1,234 | 1,234 | 1,230 | 1,231 | -2 | -0.2% | 5,700 |
| 2007/06/04 | 1,238 | 1,238 | 1,230 | 1,233 | -5 | -0.4% | 7,000 |
| 2007/06/01 | 1,238 | 1,243 | 1,237 | 1,238 | +8 | +0.7% | 4,100 |
| 2007/05/31 | 1,259 | 1,260 | 1,230 | 1,230 | -37 | -2.9% | 3,200 |
| 2007/05/30 | 1,264 | 1,267 | 1,255 | 1,267 | +3 | +0.2% | 6,700 |
| 2007/05/29 | 1,283 | 1,283 | 1,263 | 1,264 | -24 | -1.9% | 2,700 |
| 2007/05/28 | 1,252 | 1,291 | 1,251 | 1,288 | -32 | -2.4% | 9,700 |
| 2007/05/25 | 1,300 | 1,320 | 1,299 | 1,320 | +20 | +1.5% | 9,200 |
| 2007/05/24 | 1,300 | 1,301 | 1,293 | 1,300 | ±0 | ±0% | 10,500 |
| 2007/05/23 | 1,320 | 1,320 | 1,295 | 1,300 | -20 | -1.5% | 13,000 |
| 2007/05/22 | 1,350 | 1,350 | 1,320 | 1,320 | +21 | +1.6% | 8,600 |
| 2007/05/21 | 1,252 | 1,300 | 1,251 | 1,299 | +53 | +4.3% | 8,100 |
| 2007/05/18 | 1,371 | 1,371 | 1,231 | 1,246 | -125 | -9.1% | 16,100 |
| 2007/05/17 | 1,390 | 1,390 | 1,371 | 1,371 | -19 | -1.4% | 10,500 |
| 2007/05/16 | 1,405 | 1,405 | 1,390 | 1,390 | -14 | -1% | 15,000 |
| 2007/05/15 | 1,423 | 1,423 | 1,402 | 1,404 | -25 | -1.7% | 5,500 |
| 2007/05/14 | 1,424 | 1,430 | 1,424 | 1,429 | +7 | +0.5% | 3,600 |
| 2007/05/11 | 1,430 | 1,433 | 1,422 | 1,422 | -10 | -0.7% | 4,300 |
| 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 |
4451～
4500
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 | 760,000円 | +6.8% | +3.1% | 0.46% | 15.25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 | 615,000円 | +13.5% | -6.8% | 0.39% | 63.37倍 | 2.57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 | 117,700円 | +1.5% | -5.6% | 2.46% | 12.71倍 | 1.17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 | 498,500円 | +6.4% | +0.5% | 1.36% | 12.37倍 | 1.51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 | 324,500円 | +4.1% | +0.8% | 2.62% | 11.01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
