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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 7,390 | 7,830 | 7,350 | 7,710 | +420 | +5.8% | 92,800 |
| 2021/04/08 | 7,260 | 7,360 | 7,200 | 7,290 | +60 | +0.8% | 51,100 |
| 2021/04/07 | 7,130 | 7,310 | 7,060 | 7,230 | +140 | +2% | 39,900 |
| 2021/04/06 | 7,060 | 7,160 | 7,040 | 7,090 | -10 | -0.1% | 32,500 |
| 2021/04/05 | 7,130 | 7,130 | 7,000 | 7,100 | -70 | -1% | 43,900 |
| 2021/04/02 | 7,220 | 7,250 | 7,140 | 7,170 | -40 | -0.6% | 25,200 |
| 2021/04/01 | 7,280 | 7,350 | 7,200 | 7,210 | -60 | -0.8% | 32,700 |
| 2021/03/31 | 7,420 | 7,480 | 7,270 | 7,270 | -130 | -1.8% | 35,000 |
| 2021/03/30 | 7,280 | 7,500 | 7,230 | 7,400 | +80 | +1.1% | 33,900 |
| 2021/03/29 | 7,220 | 7,360 | 7,190 | 7,320 | +100 | +1.4% | 35,600 |
| 2021/03/26 | 7,000 | 7,250 | 6,960 | 7,220 | +270 | +3.9% | 33,700 |
| 2021/03/25 | 6,860 | 7,010 | 6,820 | 6,950 | +70 | +1% | 27,800 |
| 2021/03/24 | 6,970 | 7,000 | 6,800 | 6,880 | -160 | -2.3% | 38,100 |
| 2021/03/23 | 6,990 | 7,140 | 6,930 | 7,040 | +30 | +0.4% | 31,000 |
| 2021/03/22 | 6,940 | 7,020 | 6,830 | 7,010 | +170 | +2.5% | 27,700 |
| 2021/03/19 | 6,610 | 6,860 | 6,610 | 6,840 | +140 | +2.1% | 29,200 |
| 2021/03/18 | 6,640 | 6,760 | 6,610 | 6,700 | +60 | +0.9% | 22,500 |
| 2021/03/17 | 6,650 | 6,650 | 6,530 | 6,640 | -20 | -0.3% | 14,400 |
| 2021/03/16 | 6,630 | 6,700 | 6,570 | 6,660 | ±0 | ±0% | 15,400 |
| 2021/03/15 | 6,430 | 6,660 | 6,400 | 6,660 | +200 | +3.1% | 36,600 |
| 2021/03/12 | 6,420 | 6,470 | 6,370 | 6,460 | +40 | +0.6% | 19,500 |
| 2021/03/11 | 6,300 | 6,420 | 6,260 | 6,420 | +110 | +1.7% | 33,900 |
| 2021/03/10 | 6,240 | 6,480 | 6,220 | 6,310 | +110 | +1.8% | 50,900 |
| 2021/03/09 | 6,110 | 6,230 | 6,100 | 6,200 | +130 | +2.1% | 51,200 |
| 2021/03/08 | 5,990 | 6,090 | 5,980 | 6,070 | +120 | +2% | 28,700 |
| 2021/03/05 | 5,930 | 5,950 | 5,880 | 5,950 | +20 | +0.3% | 26,000 |
| 2021/03/04 | 5,890 | 5,930 | 5,830 | 5,930 | +60 | +1% | 10,800 |
| 2021/03/03 | 5,860 | 5,900 | 5,830 | 5,870 | -50 | -0.8% | 15,700 |
| 2021/03/02 | 5,880 | 5,920 | 5,820 | 5,920 | +40 | +0.7% | 19,100 |
| 2021/03/01 | 5,870 | 5,920 | 5,820 | 5,880 | +20 | +0.3% | 22,100 |
| 2021/02/26 | 5,910 | 5,910 | 5,840 | 5,860 | -130 | -2.2% | 51,500 |
| 2021/02/25 | 5,970 | 6,030 | 5,950 | 5,990 | +30 | +0.5% | 34,400 |
| 2021/02/24 | 6,070 | 6,110 | 5,960 | 5,960 | -210 | -3.4% | 41,900 |
| 2021/02/22 | 6,020 | 6,180 | 6,020 | 6,170 | +150 | +2.5% | 32,300 |
| 2021/02/19 | 6,060 | 6,120 | 5,980 | 6,020 | -90 | -1.5% | 30,200 |
| 2021/02/18 | 6,130 | 6,200 | 6,100 | 6,110 | ±0 | ±0% | 25,900 |
| 2021/02/17 | 6,230 | 6,300 | 6,110 | 6,110 | -120 | -1.9% | 28,000 |
| 2021/02/16 | 6,160 | 6,230 | 6,160 | 6,230 | +90 | +1.5% | 40,700 |
| 2021/02/15 | 6,050 | 6,170 | 6,040 | 6,140 | +140 | +2.3% | 52,700 |
| 2021/02/12 | 5,930 | 6,020 | 5,900 | 6,000 | +40 | +0.7% | 24,300 |
| 2021/02/10 | 5,930 | 6,000 | 5,890 | 5,960 | +10 | +0.2% | 22,000 |
| 2021/02/09 | 6,040 | 6,040 | 5,860 | 5,950 | -50 | -0.8% | 38,100 |
| 2021/02/08 | 5,920 | 6,050 | 5,900 | 6,000 | +100 | +1.7% | 47,700 |
| 2021/02/05 | 5,830 | 5,920 | 5,820 | 5,900 | +120 | +2.1% | 52,600 |
| 2021/02/04 | 5,740 | 5,850 | 5,710 | 5,780 | +90 | +1.6% | 49,600 |
| 2021/02/03 | 5,680 | 5,730 | 5,640 | 5,690 | +50 | +0.9% | 36,700 |
| 2021/02/02 | 5,560 | 5,660 | 5,530 | 5,640 | +70 | +1.3% | 28,100 |
| 2021/02/01 | 5,590 | 5,660 | 5,570 | 5,570 | -10 | -0.2% | 26,800 |
| 2021/01/29 | 5,700 | 5,730 | 5,570 | 5,580 | -120 | -2.1% | 38,800 |
| 2021/01/28 | 5,680 | 5,800 | 5,650 | 5,700 | -30 | -0.5% | 40,200 |
1051～
1100
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
