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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 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 |
| 2022/12/01 | 5,270 | 5,350 | 5,210 | 5,240 | -40 | -0.8% | 23,800 |
| 2022/11/30 | 5,240 | 5,310 | 5,200 | 5,280 | +40 | +0.8% | 34,000 |
| 2022/11/29 | 5,230 | 5,300 | 5,180 | 5,240 | -20 | -0.4% | 28,600 |
| 2022/11/28 | 5,240 | 5,280 | 5,200 | 5,260 | ±0 | ±0% | 22,200 |
| 2022/11/25 | 5,330 | 5,330 | 5,230 | 5,260 | -90 | -1.7% | 29,200 |
| 2022/11/24 | 5,240 | 5,350 | 5,200 | 5,350 | +100 | +1.9% | 43,500 |
| 2022/11/22 | 5,130 | 5,270 | 5,120 | 5,250 | +160 | +3.1% | 39,900 |
| 2022/11/21 | 4,990 | 5,090 | 4,980 | 5,090 | +150 | +3% | 49,300 |
| 2022/11/18 | 4,860 | 4,940 | 4,860 | 4,940 | +100 | +2.1% | 33,100 |
| 2022/11/17 | 4,765 | 4,840 | 4,740 | 4,840 | +85 | +1.8% | 35,300 |
| 2022/11/16 | 4,745 | 4,790 | 4,650 | 4,755 | +30 | +0.6% | 42,500 |
| 2022/11/15 | 4,690 | 4,760 | 4,645 | 4,725 | +35 | +0.7% | 27,000 |
| 2022/11/14 | 4,700 | 4,745 | 4,685 | 4,690 | +30 | +0.6% | 44,300 |
| 2022/11/11 | 4,840 | 4,845 | 4,645 | 4,660 | -115 | -2.4% | 53,400 |
| 2022/11/10 | 4,750 | 4,805 | 4,720 | 4,775 | ±0 | ±0% | 29,500 |
| 2022/11/09 | 4,800 | 4,820 | 4,745 | 4,775 | +45 | +1% | 22,900 |
651～
700
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 | 758,000円 | +6.8% | +3.1% | 0.46% | 15.21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 | 621,000円 | +13.5% | -6.8% | 0.39% | 63.99倍 | 2.60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 | 118,800円 | +1.5% | -5.6% | 2.44% | 12.83倍 | 1.18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 | 501,000円 | +6.4% | +0.5% | 1.36% | 12.43倍 | 1.52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 | 324,000円 | +4.1% | +0.8% | 2.62% | 10.99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
