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 |
|---|---|---|---|---|---|---|---|
| 2023/02/14 | 5,000 | 5,050 | 4,945 | 4,975 | -10 | -0.2% | 28,900 |
| 2023/02/13 | 5,040 | 5,060 | 4,945 | 4,985 | -75 | -1.5% | 38,300 |
| 2023/02/10 | 5,080 | 5,130 | 5,040 | 5,060 | -30 | -0.6% | 15,800 |
| 2023/02/09 | 5,260 | 5,260 | 5,090 | 5,090 | -170 | -3.2% | 16,500 |
| 2023/02/08 | 5,350 | 5,410 | 5,250 | 5,260 | -80 | -1.5% | 21,400 |
| 2023/02/07 | 5,280 | 5,360 | 5,280 | 5,340 | +60 | +1.1% | 17,100 |
| 2023/02/06 | 5,340 | 5,420 | 5,230 | 5,280 | -20 | -0.4% | 16,200 |
| 2023/02/03 | 5,440 | 5,480 | 5,240 | 5,300 | -170 | -3.1% | 28,300 |
| 2023/02/02 | 5,600 | 5,700 | 5,450 | 5,470 | -90 | -1.6% | 36,200 |
| 2023/02/01 | 5,430 | 5,630 | 5,430 | 5,560 | +130 | +2.4% | 40,800 |
| 2023/01/31 | 5,300 | 5,450 | 5,300 | 5,430 | +150 | +2.8% | 34,500 |
| 2023/01/30 | 5,190 | 5,330 | 5,190 | 5,280 | +100 | +1.9% | 120,200 |
| 2023/01/27 | 5,050 | 5,190 | 5,050 | 5,180 | +160 | +3.2% | 32,300 |
| 2023/01/26 | 5,010 | 5,030 | 4,955 | 5,020 | +10 | +0.2% | 19,900 |
| 2023/01/25 | 5,030 | 5,030 | 4,960 | 5,010 | +10 | +0.2% | 21,000 |
| 2023/01/24 | 4,910 | 5,020 | 4,910 | 5,000 | +90 | +1.8% | 38,200 |
| 2023/01/23 | 4,860 | 4,910 | 4,810 | 4,910 | +105 | +2.2% | 25,700 |
| 2023/01/20 | 4,885 | 4,900 | 4,805 | 4,805 | -55 | -1.1% | 18,300 |
| 2023/01/19 | 4,835 | 4,930 | 4,780 | 4,860 | -45 | -0.9% | 22,600 |
| 2023/01/18 | 4,705 | 4,950 | 4,705 | 4,905 | +170 | +3.6% | 52,300 |
| 2023/01/17 | 4,680 | 4,765 | 4,650 | 4,735 | +60 | +1.3% | 41,100 |
| 2023/01/16 | 4,960 | 4,960 | 4,665 | 4,675 | -335 | -6.7% | 72,700 |
| 2023/01/13 | 4,995 | 5,160 | 4,870 | 5,010 | -60 | -1.2% | 69,400 |
| 2023/01/12 | 5,080 | 5,110 | 4,960 | 5,070 | -80 | -1.6% | 49,900 |
| 2023/01/11 | 5,190 | 5,220 | 5,140 | 5,150 | -90 | -1.7% | 18,400 |
| 2023/01/10 | 5,200 | 5,320 | 5,200 | 5,240 | +50 | +1% | 25,000 |
| 2023/01/06 | 5,190 | 5,260 | 5,150 | 5,190 | ±0 | ±0% | 21,700 |
| 2023/01/05 | 5,260 | 5,260 | 5,100 | 5,190 | -40 | -0.8% | 23,700 |
| 2023/01/04 | 5,310 | 5,360 | 5,230 | 5,230 | -140 | -2.6% | 22,000 |
| 2022/12/30 | 5,380 | 5,490 | 5,340 | 5,370 | -10 | -0.2% | 21,900 |
| 2022/12/29 | 5,490 | 5,500 | 5,360 | 5,380 | -120 | -2.2% | 27,600 |
| 2022/12/28 | 5,450 | 5,540 | 5,390 | 5,500 | ±0 | ±0% | 46,900 |
| 2022/12/27 | 5,270 | 5,530 | 5,260 | 5,500 | +280 | +5.4% | 53,200 |
| 2022/12/26 | 5,170 | 5,220 | 5,110 | 5,220 | +50 | +1% | 19,200 |
| 2022/12/23 | 5,130 | 5,200 | 5,090 | 5,170 | +20 | +0.4% | 18,400 |
| 2022/12/22 | 5,090 | 5,150 | 5,020 | 5,150 | +60 | +1.2% | 15,200 |
| 2022/12/21 | 5,020 | 5,110 | 4,970 | 5,090 | +40 | +0.8% | 25,400 |
| 2022/12/20 | 5,210 | 5,210 | 5,020 | 5,050 | -170 | -3.3% | 32,600 |
| 2022/12/19 | 5,190 | 5,240 | 5,150 | 5,220 | +40 | +0.8% | 25,900 |
| 2022/12/16 | 5,190 | 5,220 | 5,150 | 5,180 | -10 | -0.2% | 19,900 |
| 2022/12/15 | 5,210 | 5,230 | 5,180 | 5,190 | -20 | -0.4% | 9,800 |
| 2022/12/14 | 5,160 | 5,210 | 5,160 | 5,210 | +10 | +0.2% | 14,700 |
| 2022/12/13 | 5,240 | 5,260 | 5,200 | 5,200 | ±0 | ±0% | 15,500 |
| 2022/12/12 | 5,200 | 5,210 | 5,160 | 5,200 | -30 | -0.6% | 10,600 |
| 2022/12/09 | 5,120 | 5,250 | 5,120 | 5,230 | +120 | +2.3% | 23,000 |
| 2022/12/08 | 5,100 | 5,110 | 5,040 | 5,110 | +10 | +0.2% | 13,000 |
| 2022/12/07 | 5,050 | 5,120 | 4,995 | 5,100 | +50 | +1% | 21,300 |
| 2022/12/06 | 5,010 | 5,050 | 4,965 | 5,050 | +40 | +0.8% | 34,400 |
| 2022/12/05 | 5,010 | 5,040 | 4,970 | 5,010 | -70 | -1.4% | 17,900 |
| 2022/12/02 | 5,220 | 5,240 | 5,050 | 5,080 | -160 | -3.1% | 37,600 |
601～
650
件表示中 / 5292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 | 729,000円 | +6.8% | +3.1% | 0.48% | 14.63倍 | 1.66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 |
| ドトル日レス | 247,600円 | +3.8% | +11.5% | 2.18% | 14.54倍 | 1.00倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| 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 |
| 日本調剤 | 338,000円 | +3.4% | -0.2% | 0.74% | 28.85倍 | 1.71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 |
| ハローズ | 487,500円 | +6.4% | +0.5% | 1.39% | 12.10倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
