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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 5,110 | 5,200 | 5,030 | 5,200 | +60 | +1.2% | 15,100 |
| 2022/03/28 | 5,170 | 5,190 | 5,090 | 5,140 | -30 | -0.6% | 13,200 |
| 2022/03/25 | 5,070 | 5,170 | 5,030 | 5,170 | +120 | +2.4% | 17,200 |
| 2022/03/24 | 5,090 | 5,090 | 4,960 | 5,050 | -50 | -1% | 16,100 |
| 2022/03/23 | 4,995 | 5,100 | 4,995 | 5,100 | +110 | +2.2% | 19,200 |
| 2022/03/22 | 5,110 | 5,120 | 4,990 | 4,990 | -110 | -2.2% | 18,100 |
| 2022/03/18 | 5,030 | 5,100 | 4,990 | 5,100 | +50 | +1% | 30,000 |
| 2022/03/17 | 5,120 | 5,120 | 5,000 | 5,050 | ±0 | ±0% | 14,200 |
| 2022/03/16 | 5,070 | 5,150 | 4,975 | 5,050 | +40 | +0.8% | 26,700 |
| 2022/03/15 | 4,835 | 5,030 | 4,780 | 5,010 | +215 | +4.5% | 23,200 |
| 2022/03/14 | 4,865 | 4,930 | 4,750 | 4,795 | -100 | -2% | 16,000 |
| 2022/03/11 | 4,820 | 4,920 | 4,815 | 4,895 | +5 | +0.1% | 15,100 |
| 2022/03/10 | 4,810 | 4,895 | 4,795 | 4,890 | +135 | +2.8% | 17,100 |
| 2022/03/09 | 4,780 | 4,810 | 4,695 | 4,755 | +80 | +1.7% | 13,800 |
| 2022/03/08 | 4,625 | 4,800 | 4,610 | 4,675 | +30 | +0.6% | 23,400 |
| 2022/03/07 | 4,585 | 4,665 | 4,545 | 4,645 | +30 | +0.7% | 24,500 |
| 2022/03/04 | 4,695 | 4,740 | 4,530 | 4,615 | -180 | -3.8% | 35,200 |
| 2022/03/03 | 4,830 | 4,900 | 4,770 | 4,795 | +35 | +0.7% | 12,500 |
| 2022/03/02 | 4,820 | 4,820 | 4,755 | 4,760 | -90 | -1.9% | 13,200 |
| 2022/03/01 | 4,765 | 4,870 | 4,750 | 4,850 | +85 | +1.8% | 19,800 |
| 2022/02/28 | 4,685 | 4,770 | 4,640 | 4,765 | +70 | +1.5% | 15,800 |
| 2022/02/25 | 4,635 | 4,710 | 4,550 | 4,695 | +60 | +1.3% | 13,600 |
| 2022/02/24 | 4,600 | 4,640 | 4,540 | 4,635 | +15 | +0.3% | 24,800 |
| 2022/02/22 | 4,650 | 4,685 | 4,590 | 4,620 | -70 | -1.5% | 12,800 |
| 2022/02/21 | 4,700 | 4,735 | 4,660 | 4,690 | -60 | -1.3% | 10,400 |
| 2022/02/18 | 4,800 | 4,800 | 4,715 | 4,750 | -60 | -1.2% | 12,800 |
| 2022/02/17 | 4,760 | 4,825 | 4,740 | 4,810 | +50 | +1.1% | 12,200 |
| 2022/02/16 | 4,755 | 4,785 | 4,715 | 4,760 | +25 | +0.5% | 11,600 |
| 2022/02/15 | 4,750 | 4,855 | 4,700 | 4,735 | -5 | -0.1% | 15,800 |
| 2022/02/14 | 4,745 | 4,780 | 4,645 | 4,740 | -15 | -0.3% | 14,800 |
| 2022/02/10 | 4,730 | 4,820 | 4,715 | 4,755 | +25 | +0.5% | 19,100 |
| 2022/02/09 | 4,840 | 4,840 | 4,695 | 4,730 | -95 | -2% | 20,300 |
| 2022/02/08 | 4,815 | 4,840 | 4,720 | 4,825 | +55 | +1.2% | 19,200 |
| 2022/02/07 | 4,710 | 4,780 | 4,705 | 4,770 | +60 | +1.3% | 18,500 |
| 2022/02/04 | 4,620 | 4,715 | 4,605 | 4,710 | +45 | +1% | 13,600 |
| 2022/02/03 | 4,645 | 4,690 | 4,605 | 4,665 | +10 | +0.2% | 20,600 |
| 2022/02/02 | 4,455 | 4,655 | 4,455 | 4,655 | +200 | +4.5% | 24,200 |
| 2022/02/01 | 4,540 | 4,585 | 4,455 | 4,455 | -45 | -1% | 23,000 |
| 2022/01/31 | 4,485 | 4,515 | 4,425 | 4,500 | -5 | -0.1% | 19,600 |
| 2022/01/28 | 4,505 | 4,610 | 4,415 | 4,505 | +80 | +1.8% | 25,400 |
| 2022/01/27 | 4,625 | 4,625 | 4,420 | 4,425 | -150 | -3.3% | 24,000 |
| 2022/01/26 | 4,540 | 4,640 | 4,535 | 4,575 | +35 | +0.8% | 25,400 |
| 2022/01/25 | 4,605 | 4,605 | 4,450 | 4,540 | -70 | -1.5% | 35,000 |
| 2022/01/24 | 4,540 | 4,625 | 4,455 | 4,610 | +30 | +0.7% | 31,400 |
| 2022/01/21 | 4,545 | 4,610 | 4,490 | 4,580 | -35 | -0.8% | 31,300 |
| 2022/01/20 | 4,500 | 4,675 | 4,475 | 4,615 | +100 | +2.2% | 36,800 |
| 2022/01/19 | 4,655 | 4,705 | 4,505 | 4,515 | -255 | -5.3% | 39,900 |
| 2022/01/18 | 4,875 | 4,875 | 4,750 | 4,770 | -100 | -2.1% | 21,100 |
| 2022/01/17 | 4,850 | 4,930 | 4,825 | 4,870 | -10 | -0.2% | 14,800 |
| 2022/01/14 | 5,000 | 5,010 | 4,850 | 4,880 | -130 | -2.6% | 28,200 |
851～
900
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 | 759,000円 | +6.8% | +3.1% | 0.46% | 15.23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 | 616,000円 | +13.5% | -6.8% | 0.39% | 63.47倍 | 2.58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 | 118,000円 | +1.5% | -5.6% | 2.46% | 12.74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 | 502,000円 | +6.4% | +0.5% | 1.35% | 12.45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
