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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 10,240 | 10,240 | 9,730 | 9,870 | -330 | -3.2% | 108,600 |
| 2024/11/29 | 10,100 | 10,200 | 9,980 | 10,200 | +110 | +1.1% | 53,100 |
| 2024/11/28 | 10,100 | 10,310 | 10,010 | 10,090 | -10 | -0.1% | 67,400 |
| 2024/11/27 | 10,060 | 10,210 | 9,990 | 10,100 | +80 | +0.8% | 44,000 |
| 2024/11/26 | 10,050 | 10,160 | 9,960 | 10,020 | ±0 | ±0% | 33,000 |
| 2024/11/25 | 10,180 | 10,340 | 10,020 | 10,020 | -120 | -1.2% | 81,000 |
| 2024/11/22 | 9,920 | 10,330 | 9,920 | 10,140 | +220 | +2.2% | 43,800 |
| 2024/11/21 | 10,160 | 10,190 | 9,880 | 9,920 | -240 | -2.4% | 81,900 |
| 2024/11/20 | 10,450 | 10,500 | 10,160 | 10,160 | -240 | -2.3% | 49,800 |
| 2024/11/19 | 10,530 | 10,660 | 10,380 | 10,400 | -250 | -2.3% | 43,600 |
| 2024/11/18 | 10,700 | 10,890 | 10,630 | 10,650 | -60 | -0.6% | 55,400 |
| 2024/11/15 | 10,780 | 10,810 | 10,680 | 10,710 | +70 | +0.7% | 40,200 |
| 2024/11/14 | 10,730 | 10,750 | 10,600 | 10,640 | -90 | -0.8% | 31,700 |
| 2024/11/13 | 10,720 | 10,860 | 10,670 | 10,730 | +10 | +0.1% | 46,200 |
| 2024/11/12 | 10,790 | 10,870 | 10,680 | 10,720 | +20 | +0.2% | 36,700 |
| 2024/11/11 | 10,750 | 10,750 | 10,580 | 10,700 | +100 | +0.9% | 29,400 |
| 2024/11/08 | 10,610 | 10,700 | 10,550 | 10,600 | +80 | +0.8% | 35,100 |
| 2024/11/07 | 10,430 | 10,540 | 10,320 | 10,520 | +120 | +1.2% | 43,600 |
| 2024/11/06 | 10,660 | 10,720 | 10,400 | 10,400 | -260 | -2.4% | 55,200 |
| 2024/11/05 | 10,500 | 10,720 | 10,280 | 10,660 | +80 | +0.8% | 37,700 |
| 2024/11/01 | 10,430 | 10,670 | 10,430 | 10,580 | +30 | +0.3% | 54,200 |
| 2024/10/31 | 10,350 | 10,580 | 10,230 | 10,550 | +290 | +2.8% | 42,800 |
| 2024/10/30 | 10,510 | 10,510 | 10,190 | 10,260 | -140 | -1.3% | 48,100 |
| 2024/10/29 | 10,270 | 10,510 | 10,270 | 10,400 | +160 | +1.6% | 37,900 |
| 2024/10/28 | 10,030 | 10,270 | 10,030 | 10,240 | +180 | +1.8% | 30,300 |
| 2024/10/25 | 10,210 | 10,220 | 10,040 | 10,060 | -150 | -1.5% | 30,000 |
| 2024/10/24 | 10,000 | 10,290 | 10,000 | 10,210 | +110 | +1.1% | 46,200 |
| 2024/10/23 | 10,240 | 10,310 | 10,070 | 10,100 | -130 | -1.3% | 27,900 |
| 2024/10/22 | 10,300 | 10,300 | 10,030 | 10,230 | -140 | -1.4% | 41,400 |
| 2024/10/21 | 10,370 | 10,400 | 10,240 | 10,370 | ±0 | ±0% | 25,200 |
| 2024/10/18 | 10,240 | 10,460 | 10,240 | 10,370 | +40 | +0.4% | 32,800 |
| 2024/10/17 | 10,410 | 10,420 | 10,250 | 10,330 | -110 | -1.1% | 35,700 |
| 2024/10/16 | 10,580 | 10,740 | 10,440 | 10,440 | -100 | -0.9% | 60,100 |
| 2024/10/15 | 10,060 | 10,570 | 10,060 | 10,540 | +390 | +3.8% | 78,700 |
| 2024/10/11 | 9,780 | 10,380 | 9,600 | 10,150 | -200 | -1.9% | 168,500 |
| 2024/10/10 | 10,610 | 10,700 | 10,190 | 10,350 | -370 | -3.5% | 114,700 |
| 2024/10/09 | 10,810 | 10,850 | 10,660 | 10,720 | -30 | -0.3% | 59,100 |
| 2024/10/08 | 10,690 | 10,760 | 10,520 | 10,750 | +70 | +0.7% | 64,300 |
| 2024/10/07 | 10,690 | 10,740 | 10,550 | 10,680 | -30 | -0.3% | 43,800 |
| 2024/10/04 | 10,850 | 10,990 | 10,670 | 10,710 | -10 | -0.1% | 68,500 |
| 2024/10/03 | 10,720 | 10,830 | 10,630 | 10,720 | +30 | +0.3% | 50,900 |
| 2024/10/02 | 10,870 | 10,910 | 10,620 | 10,690 | -190 | -1.7% | 95,400 |
| 2024/10/01 | 11,430 | 11,550 | 10,880 | 10,880 | -840 | -7.2% | 135,800 |
| 2024/09/30 | 11,660 | 12,050 | 11,550 | 11,720 | +10 | +0.1% | 97,300 |
| 2024/09/27 | 11,870 | 11,960 | 11,690 | 11,710 | -160 | -1.3% | 45,900 |
| 2024/09/26 | 11,530 | 11,950 | 11,500 | 11,870 | +240 | +2.1% | 84,300 |
| 2024/09/25 | 11,650 | 11,680 | 11,320 | 11,630 | +90 | +0.8% | 58,400 |
| 2024/09/24 | 11,600 | 11,630 | 11,440 | 11,540 | -150 | -1.3% | 63,300 |
| 2024/09/20 | 12,040 | 12,080 | 11,450 | 11,690 | -260 | -2.2% | 112,000 |
| 2024/09/19 | 11,910 | 12,050 | 11,830 | 11,950 | +120 | +1% | 79,300 |
101～
150
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
