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 |
|---|---|---|---|---|---|---|---|
| 2019/06/06 | 3,525 | 3,525 | 3,480 | 3,480 | -55 | -1.6% | 8,700 |
| 2019/06/05 | 3,485 | 3,540 | 3,485 | 3,535 | +55 | +1.6% | 15,400 |
| 2019/06/04 | 3,390 | 3,480 | 3,390 | 3,480 | +95 | +2.8% | 18,100 |
| 2019/06/03 | 3,405 | 3,425 | 3,385 | 3,385 | -65 | -1.9% | 21,400 |
| 2019/05/31 | 3,465 | 3,465 | 3,440 | 3,450 | -30 | -0.9% | 16,200 |
| 2019/05/30 | 3,495 | 3,495 | 3,455 | 3,480 | -25 | -0.7% | 24,400 |
| 2019/05/29 | 3,555 | 3,560 | 3,500 | 3,505 | -115 | -3.2% | 115,900 |
| 2019/05/28 | 3,605 | 3,640 | 3,600 | 3,620 | -65 | -1.8% | 155,400 |
| 2019/05/27 | 3,605 | 3,690 | 3,605 | 3,685 | +70 | +1.9% | 113,600 |
| 2019/05/24 | 3,610 | 3,630 | 3,600 | 3,615 | -20 | -0.6% | 48,700 |
| 2019/05/23 | 3,625 | 3,660 | 3,625 | 3,635 | +5 | +0.1% | 18,400 |
| 2019/05/22 | 3,680 | 3,680 | 3,625 | 3,630 | -50 | -1.4% | 27,900 |
| 2019/05/21 | 3,690 | 3,710 | 3,675 | 3,680 | -30 | -0.8% | 23,300 |
| 2019/05/20 | 3,760 | 3,780 | 3,710 | 3,710 | -90 | -2.4% | 46,000 |
| 2019/05/17 | 3,730 | 3,800 | 3,730 | 3,800 | +75 | +2% | 27,700 |
| 2019/05/16 | 3,695 | 3,735 | 3,685 | 3,725 | +20 | +0.5% | 11,200 |
| 2019/05/15 | 3,700 | 3,710 | 3,670 | 3,705 | +30 | +0.8% | 13,500 |
| 2019/05/14 | 3,635 | 3,685 | 3,625 | 3,675 | -20 | -0.5% | 15,700 |
| 2019/05/13 | 3,705 | 3,740 | 3,695 | 3,695 | -30 | -0.8% | 25,100 |
| 2019/05/10 | 3,725 | 3,765 | 3,720 | 3,725 | -20 | -0.5% | 42,300 |
| 2019/05/09 | 3,765 | 3,770 | 3,745 | 3,745 | -25 | -0.7% | 32,000 |
| 2019/05/08 | 3,795 | 3,805 | 3,765 | 3,770 | -35 | -0.9% | 25,100 |
| 2019/05/07 | 3,790 | 3,855 | 3,790 | 3,805 | -10 | -0.3% | 28,700 |
| 2019/04/26 | 3,800 | 3,825 | 3,780 | 3,815 | -15 | -0.4% | 17,500 |
| 2019/04/25 | 3,770 | 3,830 | 3,770 | 3,830 | +60 | +1.6% | 28,800 |
| 2019/04/24 | 3,800 | 3,825 | 3,770 | 3,770 | -30 | -0.8% | 31,200 |
| 2019/04/23 | 3,810 | 3,815 | 3,800 | 3,800 | -5 | -0.1% | 20,300 |
| 2019/04/22 | 3,795 | 3,810 | 3,790 | 3,805 | +5 | +0.1% | 24,100 |
| 2019/04/19 | 3,795 | 3,815 | 3,795 | 3,800 | +5 | +0.1% | 5,200 |
| 2019/04/18 | 3,850 | 3,855 | 3,790 | 3,795 | -60 | -1.6% | 13,500 |
| 2019/04/17 | 3,860 | 3,865 | 3,840 | 3,855 | -5 | -0.1% | 8,700 |
| 2019/04/16 | 3,895 | 3,895 | 3,860 | 3,860 | -35 | -0.9% | 7,500 |
| 2019/04/15 | 3,895 | 3,905 | 3,880 | 3,895 | +55 | +1.4% | 13,800 |
| 2019/04/12 | 3,850 | 3,855 | 3,830 | 3,840 | +25 | +0.7% | 7,400 |
| 2019/04/11 | 3,810 | 3,830 | 3,810 | 3,815 | -5 | -0.1% | 5,500 |
| 2019/04/10 | 3,830 | 3,845 | 3,820 | 3,820 | -35 | -0.9% | 3,600 |
| 2019/04/09 | 3,855 | 3,855 | 3,835 | 3,855 | -15 | -0.4% | 8,000 |
| 2019/04/08 | 3,875 | 3,890 | 3,870 | 3,870 | -20 | -0.5% | 3,700 |
| 2019/04/05 | 3,890 | 3,915 | 3,890 | 3,890 | -15 | -0.4% | 8,100 |
| 2019/04/04 | 3,860 | 3,935 | 3,860 | 3,905 | +50 | +1.3% | 8,600 |
| 2019/04/03 | 3,840 | 3,875 | 3,820 | 3,855 | -10 | -0.3% | 6,600 |
| 2019/04/02 | 3,890 | 3,910 | 3,865 | 3,865 | -20 | -0.5% | 10,100 |
| 2019/04/01 | 3,850 | 3,905 | 3,850 | 3,885 | +45 | +1.2% | 13,400 |
| 2019/03/29 | 3,795 | 3,850 | 3,795 | 3,840 | +45 | +1.2% | 8,100 |
| 2019/03/28 | 3,870 | 3,870 | 3,795 | 3,795 | -85 | -2.2% | 11,800 |
| 2019/03/27 | 3,825 | 3,880 | 3,825 | 3,880 | +35 | +0.9% | 8,900 |
| 2019/03/26 | 3,765 | 3,860 | 3,765 | 3,845 | +85 | +2.3% | 19,100 |
| 2019/03/25 | 3,810 | 3,810 | 3,715 | 3,760 | -80 | -2.1% | 13,500 |
| 2019/03/22 | 3,825 | 3,865 | 3,815 | 3,840 | +30 | +0.8% | 6,800 |
| 2019/03/20 | 3,840 | 3,855 | 3,810 | 3,810 | -25 | -0.7% | 11,700 |
1501～
1550
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
