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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 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 |
| 2022/01/13 | 5,150 | 5,150 | 5,010 | 5,010 | -240 | -4.6% | 28,700 |
| 2022/01/12 | 5,160 | 5,290 | 5,160 | 5,250 | +40 | +0.8% | 16,400 |
| 2022/01/11 | 5,200 | 5,230 | 5,100 | 5,210 | -40 | -0.8% | 17,200 |
| 2022/01/07 | 5,300 | 5,350 | 5,250 | 5,250 | -30 | -0.6% | 16,500 |
| 2022/01/06 | 5,280 | 5,340 | 5,200 | 5,280 | -30 | -0.6% | 14,900 |
| 2022/01/05 | 5,380 | 5,380 | 5,240 | 5,310 | -30 | -0.6% | 20,100 |
| 2022/01/04 | 5,220 | 5,380 | 5,150 | 5,340 | +190 | +3.7% | 29,400 |
| 2021/12/30 | 5,270 | 5,270 | 5,140 | 5,150 | -110 | -2.1% | 20,600 |
| 2021/12/29 | 5,100 | 5,350 | 5,100 | 5,260 | +110 | +2.1% | 28,500 |
| 2021/12/28 | 5,140 | 5,180 | 5,110 | 5,150 | +20 | +0.4% | 34,000 |
| 2021/12/27 | 5,350 | 5,350 | 5,110 | 5,130 | -210 | -3.9% | 27,800 |
| 2021/12/24 | 5,320 | 5,410 | 5,300 | 5,340 | -10 | -0.2% | 16,600 |
| 2021/12/23 | 5,470 | 5,470 | 5,310 | 5,350 | -120 | -2.2% | 28,300 |
| 2021/12/22 | 5,400 | 5,470 | 5,290 | 5,470 | +60 | +1.1% | 25,000 |
| 2021/12/21 | 5,560 | 5,560 | 5,390 | 5,410 | -50 | -0.9% | 26,600 |
| 2021/12/20 | 5,700 | 5,700 | 5,450 | 5,460 | -260 | -4.5% | 22,100 |
| 2021/12/17 | 5,780 | 5,820 | 5,670 | 5,720 | -100 | -1.7% | 25,700 |
| 2021/12/16 | 5,750 | 5,840 | 5,730 | 5,820 | +40 | +0.7% | 24,800 |
| 2021/12/15 | 5,740 | 5,840 | 5,730 | 5,780 | -20 | -0.3% | 25,500 |
| 2021/12/14 | 5,940 | 5,950 | 5,760 | 5,800 | -140 | -2.4% | 19,400 |
| 2021/12/13 | 6,080 | 6,080 | 5,910 | 5,940 | -110 | -1.8% | 13,500 |
| 2021/12/10 | 6,080 | 6,090 | 5,980 | 6,050 | +30 | +0.5% | 19,500 |
| 2021/12/09 | 6,130 | 6,150 | 6,000 | 6,020 | -170 | -2.7% | 28,200 |
| 2021/12/08 | 6,140 | 6,220 | 6,090 | 6,190 | +90 | +1.5% | 22,900 |
| 2021/12/07 | 6,140 | 6,140 | 6,040 | 6,100 | +50 | +0.8% | 18,500 |
| 2021/12/06 | 6,210 | 6,220 | 6,050 | 6,050 | -100 | -1.6% | 13,000 |
| 2021/12/03 | 6,050 | 6,170 | 6,050 | 6,150 | +100 | +1.7% | 17,300 |
| 2021/12/02 | 6,170 | 6,230 | 6,050 | 6,050 | -100 | -1.6% | 16,300 |
| 2021/12/01 | 6,050 | 6,200 | 6,050 | 6,150 | +30 | +0.5% | 12,700 |
| 2021/11/30 | 6,300 | 6,320 | 6,100 | 6,120 | -80 | -1.3% | 16,500 |
| 2021/11/29 | 6,260 | 6,330 | 6,200 | 6,200 | -150 | -2.4% | 14,000 |
| 2021/11/26 | 6,440 | 6,460 | 6,350 | 6,350 | -90 | -1.4% | 8,400 |
| 2021/11/25 | 6,520 | 6,520 | 6,440 | 6,440 | -10 | -0.2% | 5,100 |
| 2021/11/24 | 6,540 | 6,560 | 6,430 | 6,450 | -50 | -0.8% | 8,800 |
| 2021/11/22 | 6,400 | 6,550 | 6,380 | 6,500 | +100 | +1.6% | 10,200 |
851～
900
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 | 734,000円 | +6.8% | +3.1% | 0.48% | 14.73倍 | 1.67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 | 171,300円 | +6.1% | -0.9% | 2.34% | 9.20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 | 498,000円 | +6.4% | +0.5% | 1.37% | 12.36倍 | 1.51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 | 112,900円 | +1.5% | -5.6% | 2.57% | 12.20倍 | 1.12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 | 319,500円 | +4.1% | +0.8% | 2.66% | 10.84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
