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 |
|---|---|---|---|---|---|---|---|
| 2019/01/28 | 4,170 | 4,210 | 4,170 | 4,210 | +40 | +1% | 7,600 |
| 2019/01/25 | 4,170 | 4,225 | 4,170 | 4,170 | +5 | +0.1% | 5,600 |
| 2019/01/24 | 4,135 | 4,225 | 4,135 | 4,165 | +30 | +0.7% | 7,700 |
| 2019/01/23 | 4,100 | 4,135 | 4,100 | 4,135 | +35 | +0.9% | 12,700 |
| 2019/01/22 | 4,075 | 4,100 | 4,070 | 4,100 | +30 | +0.7% | 5,600 |
| 2019/01/21 | 4,010 | 4,070 | 4,005 | 4,070 | +70 | +1.8% | 4,900 |
| 2019/01/18 | 4,065 | 4,065 | 3,960 | 4,000 | +5 | +0.1% | 18,400 |
| 2019/01/17 | 3,925 | 3,995 | 3,925 | 3,995 | +75 | +1.9% | 6,800 |
| 2019/01/16 | 3,980 | 4,000 | 3,890 | 3,920 | -30 | -0.8% | 19,200 |
| 2019/01/15 | 4,060 | 4,060 | 3,930 | 3,950 | -120 | -2.9% | 9,300 |
| 2019/01/11 | 4,065 | 4,130 | 4,060 | 4,070 | +25 | +0.6% | 29,300 |
| 2019/01/10 | 4,065 | 4,085 | 4,010 | 4,045 | +50 | +1.3% | 15,400 |
| 2019/01/09 | 3,995 | 4,050 | 3,970 | 3,995 | +30 | +0.8% | 8,200 |
| 2019/01/08 | 4,025 | 4,030 | 3,950 | 3,965 | -40 | -1% | 4,900 |
| 2019/01/07 | 4,000 | 4,085 | 3,955 | 4,005 | +50 | +1.3% | 6,000 |
| 2019/01/04 | 3,980 | 4,015 | 3,925 | 3,955 | -150 | -3.7% | 7,900 |
| 2018/12/28 | 4,010 | 4,105 | 4,005 | 4,105 | +25 | +0.6% | 4,400 |
| 2018/12/27 | 3,955 | 4,105 | 3,955 | 4,080 | +160 | +4.1% | 5,600 |
| 2018/12/26 | 3,820 | 4,070 | 3,820 | 3,920 | +95 | +2.5% | 5,800 |
| 2018/12/25 | 3,930 | 3,995 | 3,820 | 3,825 | -315 | -7.6% | 6,200 |
| 2018/12/21 | 4,030 | 4,140 | 3,900 | 4,140 | +115 | +2.9% | 16,500 |
| 2018/12/20 | 4,245 | 4,255 | 4,025 | 4,025 | -230 | -5.4% | 12,300 |
| 2018/12/19 | 4,305 | 4,350 | 4,195 | 4,255 | -105 | -2.4% | 12,900 |
| 2018/12/18 | 4,335 | 4,375 | 4,335 | 4,360 | ±0 | ±0% | 3,900 |
| 2018/12/17 | 4,310 | 4,390 | 4,305 | 4,360 | -10 | -0.2% | 5,100 |
| 2018/12/14 | 4,375 | 4,420 | 4,330 | 4,370 | -5 | -0.1% | 10,700 |
| 2018/12/13 | 4,295 | 4,430 | 4,295 | 4,375 | +15 | +0.3% | 9,900 |
| 2018/12/12 | 4,395 | 4,395 | 4,355 | 4,360 | +70 | +1.6% | 4,500 |
| 2018/12/11 | 4,485 | 4,485 | 4,260 | 4,290 | -125 | -2.8% | 5,900 |
| 2018/12/10 | 4,480 | 4,520 | 4,350 | 4,415 | -65 | -1.5% | 4,600 |
| 2018/12/07 | 4,500 | 4,515 | 4,455 | 4,480 | +15 | +0.3% | 4,500 |
| 2018/12/06 | 4,450 | 4,490 | 4,445 | 4,465 | ±0 | ±0% | 6,900 |
| 2018/12/05 | 4,410 | 4,530 | 4,410 | 4,465 | -5 | -0.1% | 5,100 |
| 2018/12/04 | 4,500 | 4,510 | 4,420 | 4,470 | -65 | -1.4% | 5,300 |
| 2018/12/03 | 4,485 | 4,535 | 4,410 | 4,535 | +50 | +1.1% | 7,100 |
| 2018/11/30 | 4,455 | 4,495 | 4,410 | 4,485 | -5 | -0.1% | 5,100 |
| 2018/11/29 | 4,475 | 4,490 | 4,440 | 4,490 | +55 | +1.2% | 4,800 |
| 2018/11/28 | 4,490 | 4,490 | 4,375 | 4,435 | -45 | -1% | 4,900 |
| 2018/11/27 | 4,365 | 4,480 | 4,365 | 4,480 | +105 | +2.4% | 3,600 |
| 2018/11/26 | 4,460 | 4,480 | 4,375 | 4,375 | -150 | -3.3% | 2,000 |
| 2018/11/22 | 4,475 | 4,525 | 4,470 | 4,525 | -20 | -0.4% | 3,200 |
| 2018/11/21 | 4,355 | 4,550 | 4,330 | 4,545 | +195 | +4.5% | 10,000 |
| 2018/11/20 | 4,295 | 4,350 | 4,255 | 4,350 | +80 | +1.9% | 3,800 |
| 2018/11/19 | 4,220 | 4,300 | 4,220 | 4,270 | +20 | +0.5% | 3,400 |
| 2018/11/16 | 4,235 | 4,250 | 4,200 | 4,250 | ±0 | ±0% | 5,800 |
| 2018/11/15 | 4,150 | 4,300 | 4,150 | 4,250 | +30 | +0.7% | 4,600 |
| 2018/11/14 | 4,175 | 4,245 | 4,175 | 4,220 | -25 | -0.6% | 6,600 |
| 2018/11/13 | 4,285 | 4,285 | 4,200 | 4,245 | -85 | -2% | 4,900 |
| 2018/11/12 | 4,275 | 4,340 | 4,275 | 4,330 | +10 | +0.2% | 3,900 |
| 2018/11/09 | 4,225 | 4,330 | 4,225 | 4,320 | +30 | +0.7% | 2,700 |
1551～
1600
件表示中 / 5256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 | 717,000円 | +8.3% | +12.1% | 0.46% | 15.51倍 | 1.71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 |
| 青山商 | 215,800円 | +2.6% | +10.9% | 6.30% | 11.02倍 | 0.59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 |
| 松屋フーズ | 573,000円 | +11.1% | -37.9% | 0.42% | 99.31倍 | 2.40倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ゲンキードラ | 338,500円 | +9.3% | +10.3% | 0.38% | 14.70倍 | 2.07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 |
| アクシアル | 112,300円 | +1.5% | -5.6% | 2.58% | 12.13倍 | 1.11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
