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 |
|---|---|---|---|---|---|---|---|
| 2005/07/07 | 1,780 | 1,815 | 1,780 | 1,810 | +45 | +2.5% | 36,200 |
| 2005/07/06 | 1,765 | 1,775 | 1,765 | 1,765 | +10 | +0.6% | 13,400 |
| 2005/07/05 | 1,765 | 1,765 | 1,745 | 1,755 | +5 | +0.3% | 2,600 |
| 2005/07/04 | 1,785 | 1,785 | 1,740 | 1,750 | -45 | -2.5% | 11,000 |
| 2005/07/01 | 1,795 | 1,795 | 1,795 | 1,795 | -5 | -0.3% | 1,000 |
| 2005/06/30 | 1,780 | 1,810 | 1,780 | 1,800 | +10 | +0.6% | 4,600 |
| 2005/06/29 | 1,800 | 1,810 | 1,790 | 1,790 | -10 | -0.6% | 17,600 |
| 2005/06/28 | 1,780 | 1,800 | 1,760 | 1,800 | +30 | +1.7% | 19,000 |
| 2005/06/27 | 1,770 | 1,780 | 1,750 | 1,770 | +20 | +1.1% | 15,400 |
| 2005/06/24 | 1,765 | 1,765 | 1,750 | 1,750 | -25 | -1.4% | 5,200 |
| 2005/06/23 | 1,780 | 1,785 | 1,770 | 1,775 | ±0 | ±0% | 13,600 |
| 2005/06/22 | 1,780 | 1,780 | 1,770 | 1,775 | +5 | +0.3% | 6,600 |
| 2005/06/21 | 1,755 | 1,770 | 1,750 | 1,770 | +15 | +0.9% | 9,000 |
| 2005/06/20 | 1,755 | 1,755 | 1,750 | 1,755 | -25 | -1.4% | 2,000 |
| 2005/06/17 | 1,775 | 1,780 | 1,750 | 1,780 | +15 | +0.8% | 7,800 |
| 2005/06/16 | 1,775 | 1,780 | 1,755 | 1,765 | +10 | +0.6% | 8,800 |
| 2005/06/15 | 1,750 | 1,760 | 1,750 | 1,755 | +5 | +0.3% | 1,600 |
| 2005/06/14 | 1,755 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 2,400 |
| 2005/06/13 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 6,000 |
| 2005/06/10 | 1,750 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 7,000 |
| 2005/06/09 | 1,735 | 1,750 | 1,735 | 1,750 | +15 | +0.9% | 6,000 |
| 2005/06/08 | 1,740 | 1,745 | 1,720 | 1,735 | -15 | -0.9% | 1,800 |
| 2005/06/07 | 1,750 | 1,755 | 1,745 | 1,750 | ±0 | ±0% | 10,200 |
| 2005/06/06 | 1,770 | 1,770 | 1,750 | 1,750 | -10 | -0.6% | 2,400 |
| 2005/06/03 | 1,755 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 2,200 |
| 2005/06/02 | 1,755 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 6,000 |
| 2005/06/01 | 1,750 | 1,755 | 1,740 | 1,750 | -10 | -0.6% | 12,600 |
| 2005/05/31 | 1,750 | 1,765 | 1,750 | 1,760 | +10 | +0.6% | 16,600 |
| 2005/05/30 | 1,755 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 31,000 |
| 2005/05/27 | 1,750 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 6,400 |
| 2005/05/26 | 1,750 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 2,200 |
| 2005/05/25 | 1,790 | 1,800 | 1,750 | 1,750 | -55 | -3% | 7,600 |
| 2005/05/24 | 1,790 | 1,805 | 1,775 | 1,805 | -40 | -2.2% | 21,200 |
| 2005/05/23 | 1,825 | 1,845 | 1,820 | 1,845 | +35 | +1.9% | 23,800 |
| 2005/05/20 | 1,780 | 1,810 | 1,775 | 1,810 | +55 | +3.1% | 33,400 |
| 2005/05/19 | 1,735 | 1,765 | 1,735 | 1,755 | +40 | +2.3% | 8,000 |
| 2005/05/18 | 1,715 | 1,715 | 1,710 | 1,715 | +5 | +0.3% | 9,600 |
| 2005/05/17 | 1,735 | 1,735 | 1,710 | 1,710 | -25 | -1.4% | 4,400 |
| 2005/05/16 | 1,750 | 1,750 | 1,720 | 1,735 | -15 | -0.9% | 6,200 |
| 2005/05/13 | 1,740 | 1,760 | 1,735 | 1,750 | -10 | -0.6% | 7,400 |
| 2005/05/12 | 1,765 | 1,770 | 1,760 | 1,760 | +15 | +0.9% | 8,800 |
| 2005/05/11 | 1,750 | 1,755 | 1,745 | 1,745 | -40 | -2.2% | 7,800 |
| 2005/05/10 | 1,765 | 1,785 | 1,760 | 1,785 | +40 | +2.3% | 17,600 |
| 2005/05/09 | 1,745 | 1,750 | 1,745 | 1,745 | +5 | +0.3% | 6,400 |
| 2005/05/06 | 1,725 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 6,400 |
| 2005/05/02 | 1,720 | 1,720 | 1,720 | 1,720 | +5 | +0.3% | 2,200 |
| 2005/04/28 | 1,715 | 1,715 | 1,710 | 1,715 | +15 | +0.9% | 7,200 |
| 2005/04/27 | 1,720 | 1,720 | 1,695 | 1,700 | -35 | -2% | 3,400 |
| 2005/04/26 | 1,725 | 1,735 | 1,720 | 1,735 | +15 | +0.9% | 13,800 |
| 2005/04/25 | 1,725 | 1,725 | 1,705 | 1,720 | -5 | -0.3% | 9,200 |
4901～
4950
件表示中 / 5282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 | 743,000円 | +6.8% | +3.1% | 0.47% | 14.91倍 | 1.69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 | 599,000円 | +11.1% | -37.9% | 0.40% | 103.81倍 | 2.50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 |
| アークランズ | 173,000円 | +6.1% | -0.9% | 2.31% | 9.29倍 | 0.89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 |
| アクシアル | 111,500円 | +1.5% | -5.6% | 2.60% | 12.05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 |
| ＭＶ東海 | 321,000円 | +4.1% | +0.8% | 2.65% | 10.89倍 | 1.16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
