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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 3,900 | 3,930 | 3,835 | 3,855 | -10 | -0.3% | 23,500 |
| 2022/07/01 | 3,945 | 3,995 | 3,845 | 3,865 | -35 | -0.9% | 36,500 |
| 2022/06/30 | 4,005 | 4,020 | 3,890 | 3,900 | -150 | -3.7% | 54,500 |
| 2022/06/29 | 3,950 | 4,050 | 3,910 | 4,050 | +75 | +1.9% | 50,400 |
| 2022/06/28 | 3,925 | 3,985 | 3,890 | 3,975 | +45 | +1.1% | 43,300 |
| 2022/06/27 | 4,010 | 4,050 | 3,925 | 3,930 | -75 | -1.9% | 48,200 |
| 2022/06/24 | 3,950 | 4,025 | 3,950 | 4,005 | +55 | +1.4% | 33,600 |
| 2022/06/23 | 3,870 | 3,980 | 3,870 | 3,950 | +70 | +1.8% | 27,200 |
| 2022/06/22 | 3,970 | 3,970 | 3,860 | 3,880 | -20 | -0.5% | 22,800 |
| 2022/06/21 | 3,900 | 3,975 | 3,900 | 3,900 | +35 | +0.9% | 21,700 |
| 2022/06/20 | 3,990 | 3,990 | 3,860 | 3,865 | -70 | -1.8% | 29,200 |
| 2022/06/17 | 3,910 | 3,940 | 3,880 | 3,935 | -30 | -0.8% | 32,000 |
| 2022/06/16 | 4,095 | 4,100 | 3,965 | 3,965 | -65 | -1.6% | 26,500 |
| 2022/06/15 | 4,105 | 4,110 | 4,020 | 4,030 | -115 | -2.8% | 38,800 |
| 2022/06/14 | 4,200 | 4,245 | 4,105 | 4,145 | -115 | -2.7% | 35,800 |
| 2022/06/13 | 4,300 | 4,335 | 4,260 | 4,260 | -125 | -2.9% | 34,500 |
| 2022/06/10 | 4,420 | 4,440 | 4,385 | 4,385 | -95 | -2.1% | 34,500 |
| 2022/06/09 | 4,410 | 4,515 | 4,390 | 4,480 | +60 | +1.4% | 23,900 |
| 2022/06/08 | 4,350 | 4,455 | 4,350 | 4,420 | +70 | +1.6% | 31,500 |
| 2022/06/07 | 4,375 | 4,390 | 4,335 | 4,350 | -25 | -0.6% | 36,000 |
| 2022/06/06 | 4,460 | 4,460 | 4,370 | 4,375 | -105 | -2.3% | 39,200 |
| 2022/06/03 | 4,510 | 4,560 | 4,445 | 4,480 | -30 | -0.7% | 37,200 |
| 2022/06/02 | 4,705 | 4,705 | 4,505 | 4,510 | -220 | -4.7% | 41,300 |
| 2022/06/01 | 4,595 | 4,730 | 4,575 | 4,730 | +95 | +2% | 35,600 |
| 2022/05/31 | 4,610 | 4,780 | 4,570 | 4,635 | +65 | +1.4% | 127,200 |
| 2022/05/30 | 4,530 | 4,590 | 4,475 | 4,570 | -15 | -0.3% | 157,600 |
| 2022/05/27 | 4,560 | 4,600 | 4,525 | 4,585 | +90 | +2% | 210,100 |
| 2022/05/26 | 4,475 | 4,550 | 4,475 | 4,495 | +10 | +0.2% | 46,800 |
| 2022/05/25 | 4,500 | 4,525 | 4,480 | 4,485 | -85 | -1.9% | 33,100 |
| 2022/05/24 | 4,545 | 4,580 | 4,540 | 4,570 | ±0 | ±0% | 25,500 |
| 2022/05/23 | 4,430 | 4,590 | 4,430 | 4,570 | +130 | +2.9% | 48,300 |
| 2022/05/20 | 4,495 | 4,530 | 4,435 | 4,440 | -45 | -1% | 50,200 |
| 2022/05/19 | 4,420 | 4,485 | 4,410 | 4,485 | -55 | -1.2% | 77,700 |
| 2022/05/18 | 4,620 | 4,625 | 4,530 | 4,540 | -120 | -2.6% | 57,500 |
| 2022/05/17 | 4,690 | 4,750 | 4,640 | 4,660 | -120 | -2.5% | 62,900 |
| 2022/05/16 | 4,820 | 4,820 | 4,720 | 4,780 | +30 | +0.6% | 73,900 |
| 2022/05/13 | 4,670 | 4,755 | 4,655 | 4,750 | +75 | +1.6% | 40,600 |
| 2022/05/12 | 4,825 | 4,850 | 4,655 | 4,675 | -205 | -4.2% | 60,700 |
| 2022/05/11 | 4,840 | 4,915 | 4,825 | 4,880 | +15 | +0.3% | 38,500 |
| 2022/05/10 | 4,725 | 4,865 | 4,720 | 4,865 | +105 | +2.2% | 62,400 |
| 2022/05/09 | 4,790 | 4,835 | 4,760 | 4,760 | -45 | -0.9% | 55,500 |
| 2022/05/06 | 4,765 | 4,835 | 4,725 | 4,805 | +100 | +2.1% | 39,700 |
| 2022/05/02 | 4,735 | 4,775 | 4,705 | 4,705 | -55 | -1.2% | 40,900 |
| 2022/04/28 | 4,700 | 4,785 | 4,700 | 4,760 | +65 | +1.4% | 40,800 |
| 2022/04/27 | 4,665 | 4,715 | 4,635 | 4,695 | -85 | -1.8% | 59,400 |
| 2022/04/26 | 4,740 | 4,780 | 4,655 | 4,780 | +40 | +0.8% | 25,900 |
| 2022/04/25 | 4,700 | 4,765 | 4,675 | 4,740 | -85 | -1.8% | 28,800 |
| 2022/04/22 | 4,960 | 4,990 | 4,815 | 4,825 | -145 | -2.9% | 74,000 |
| 2022/04/21 | 5,000 | 5,030 | 4,965 | 4,970 | -40 | -0.8% | 18,700 |
| 2022/04/20 | 4,965 | 5,050 | 4,920 | 5,010 | +60 | +1.2% | 23,800 |
751～
800
件表示中 / 5291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 | 722,000円 | +6.8% | +3.1% | 0.48% | 14.49倍 | 1.64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 |
| アークランズ | 170,900円 | +6.1% | -0.9% | 2.34% | 9.18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 |
| ハローズ | 491,500円 | +6.4% | +0.5% | 1.38% | 12.20倍 | 1.49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 |
| アクシアル | 110,700円 | +1.5% | -5.6% | 2.62% | 11.96倍 | 1.10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 | 318,500円 | +4.1% | +0.8% | 2.67% | 10.81倍 | 1.15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
