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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 5,850 | 5,850 | 5,760 | 5,800 | -40 | -0.7% | 16,300 |
| 2020/08/19 | 5,810 | 5,850 | 5,760 | 5,840 | -50 | -0.8% | 25,800 |
| 2020/08/18 | 5,820 | 5,900 | 5,800 | 5,890 | +40 | +0.7% | 17,400 |
| 2020/08/17 | 5,890 | 5,910 | 5,820 | 5,850 | ±0 | ±0% | 18,200 |
| 2020/08/14 | 5,880 | 5,960 | 5,820 | 5,850 | -30 | -0.5% | 28,400 |
| 2020/08/13 | 5,940 | 5,940 | 5,780 | 5,880 | -20 | -0.3% | 28,500 |
| 2020/08/12 | 5,950 | 5,980 | 5,860 | 5,900 | +20 | +0.3% | 30,300 |
| 2020/08/11 | 5,900 | 5,980 | 5,810 | 5,880 | +50 | +0.9% | 28,800 |
| 2020/08/07 | 5,870 | 5,910 | 5,710 | 5,830 | -110 | -1.9% | 34,200 |
| 2020/08/06 | 5,970 | 6,010 | 5,900 | 5,940 | -70 | -1.2% | 29,700 |
| 2020/08/05 | 6,000 | 6,080 | 5,940 | 6,010 | +10 | +0.2% | 32,700 |
| 2020/08/04 | 6,000 | 6,160 | 5,970 | 6,000 | -20 | -0.3% | 36,400 |
| 2020/08/03 | 5,990 | 6,060 | 5,890 | 6,020 | +60 | +1% | 33,000 |
| 2020/07/31 | 6,040 | 6,210 | 5,960 | 5,960 | -180 | -2.9% | 59,200 |
| 2020/07/30 | 5,950 | 6,150 | 5,900 | 6,140 | +190 | +3.2% | 63,600 |
| 2020/07/29 | 6,090 | 6,090 | 5,950 | 5,950 | -190 | -3.1% | 70,400 |
| 2020/07/28 | 6,090 | 6,200 | 6,010 | 6,140 | +120 | +2% | 43,800 |
| 2020/07/27 | 6,010 | 6,160 | 6,010 | 6,020 | -50 | -0.8% | 47,300 |
| 2020/07/22 | 6,070 | 6,130 | 6,010 | 6,070 | ±0 | ±0% | 26,800 |
| 2020/07/21 | 6,040 | 6,210 | 6,020 | 6,070 | +30 | +0.5% | 60,100 |
| 2020/07/20 | 6,080 | 6,180 | 5,930 | 6,040 | -50 | -0.8% | 59,900 |
| 2020/07/17 | 5,790 | 6,090 | 5,760 | 6,090 | +370 | +6.5% | 87,000 |
| 2020/07/16 | 5,850 | 5,890 | 5,710 | 5,720 | -200 | -3.4% | 71,600 |
| 2020/07/15 | 5,910 | 5,970 | 5,660 | 5,920 | -10 | -0.2% | 120,300 |
| 2020/07/14 | 5,910 | 6,340 | 5,860 | 5,930 | -20 | -0.3% | 158,900 |
| 2020/07/13 | 5,900 | 5,990 | 5,770 | 5,950 | +20 | +0.3% | 81,100 |
| 2020/07/10 | 5,650 | 6,030 | 5,640 | 5,930 | +200 | +3.5% | 208,400 |
| 2020/07/09 | 5,480 | 5,790 | 5,450 | 5,730 | +430 | +8.1% | 220,000 |
| 2020/07/08 | 5,170 | 5,330 | 5,120 | 5,300 | +130 | +2.5% | 66,000 |
| 2020/07/07 | 5,180 | 5,220 | 5,090 | 5,170 | +20 | +0.4% | 36,500 |
| 2020/07/06 | 4,910 | 5,150 | 4,895 | 5,150 | +250 | +5.1% | 73,200 |
| 2020/07/03 | 4,720 | 4,905 | 4,705 | 4,900 | +250 | +5.4% | 38,400 |
| 2020/07/02 | 4,745 | 4,765 | 4,630 | 4,650 | -75 | -1.6% | 43,200 |
| 2020/07/01 | 4,820 | 4,840 | 4,705 | 4,725 | -90 | -1.9% | 57,700 |
| 2020/06/30 | 4,990 | 4,990 | 4,765 | 4,815 | -110 | -2.2% | 44,900 |
| 2020/06/29 | 4,775 | 4,955 | 4,745 | 4,925 | +125 | +2.6% | 81,000 |
| 2020/06/26 | 4,645 | 4,815 | 4,620 | 4,800 | +205 | +4.5% | 89,000 |
| 2020/06/25 | 4,440 | 4,635 | 4,440 | 4,595 | +155 | +3.5% | 62,200 |
| 2020/06/24 | 4,520 | 4,520 | 4,430 | 4,440 | -80 | -1.8% | 27,900 |
| 2020/06/23 | 4,540 | 4,540 | 4,415 | 4,520 | +20 | +0.4% | 32,300 |
| 2020/06/22 | 4,520 | 4,545 | 4,455 | 4,500 | -70 | -1.5% | 32,600 |
| 2020/06/19 | 4,580 | 4,580 | 4,525 | 4,570 | ±0 | ±0% | 29,800 |
| 2020/06/18 | 4,500 | 4,570 | 4,470 | 4,570 | +100 | +2.2% | 34,400 |
| 2020/06/17 | 4,450 | 4,545 | 4,430 | 4,470 | +20 | +0.4% | 65,200 |
| 2020/06/16 | 4,495 | 4,495 | 4,405 | 4,450 | +25 | +0.6% | 63,200 |
| 2020/06/15 | 4,520 | 4,565 | 4,425 | 4,425 | ±0 | ±0% | 62,400 |
| 2020/06/12 | 4,365 | 4,475 | 4,360 | 4,425 | -125 | -2.7% | 64,200 |
| 2020/06/11 | 4,540 | 4,595 | 4,490 | 4,550 | +45 | +1% | 47,100 |
| 2020/06/10 | 4,565 | 4,575 | 4,445 | 4,505 | -110 | -2.4% | 63,900 |
| 2020/06/09 | 4,455 | 4,620 | 4,405 | 4,615 | +220 | +5% | 92,500 |
1151～
1200
件表示中 / 5234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 | 756,000円 | +8.3% | +12.1% | 0.44% | 16.36倍 | 1.81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 |
| ゲンキードラ | 358,000円 | +9.3% | +10.3% | 0.36% | 15.55倍 | 2.19倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アークランズ | 170,600円 | +6.1% | -0.9% | 2.34% | 9.16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 |
| 青山商 | 202,600円 | +2.5% | +10.8% | 6.27% | 10.81倍 | 0.57倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| アクシアル | 106,000円 | +3.6% | +1.4% | 2.36% | 12.75倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
