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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 4,615 | 4,635 | 4,465 | 4,465 | -130 | -2.8% | 9,700 |
| 2018/09/26 | 4,590 | 4,610 | 4,545 | 4,595 | +5 | +0.1% | 5,900 |
| 2018/09/25 | 4,495 | 4,590 | 4,440 | 4,590 | +145 | +3.3% | 12,600 |
| 2018/09/21 | 4,460 | 4,510 | 4,445 | 4,445 | -15 | -0.3% | 9,800 |
| 2018/09/20 | 4,555 | 4,555 | 4,450 | 4,460 | -25 | -0.6% | 7,100 |
| 2018/09/19 | 4,400 | 4,500 | 4,400 | 4,485 | +120 | +2.7% | 8,700 |
| 2018/09/18 | 4,300 | 4,365 | 4,300 | 4,365 | +60 | +1.4% | 4,200 |
| 2018/09/14 | 4,340 | 4,375 | 4,300 | 4,305 | -65 | -1.5% | 8,900 |
| 2018/09/13 | 4,365 | 4,380 | 4,320 | 4,370 | +5 | +0.1% | 2,400 |
| 2018/09/12 | 4,380 | 4,400 | 4,365 | 4,365 | +5 | +0.1% | 2,400 |
| 2018/09/11 | 4,350 | 4,370 | 4,320 | 4,360 | +20 | +0.5% | 3,400 |
| 2018/09/10 | 4,280 | 4,390 | 4,280 | 4,340 | +65 | +1.5% | 4,500 |
| 2018/09/07 | 4,255 | 4,280 | 4,255 | 4,275 | +5 | +0.1% | 2,800 |
| 2018/09/06 | 4,290 | 4,295 | 4,270 | 4,270 | -35 | -0.8% | 3,700 |
| 2018/09/05 | 4,340 | 4,340 | 4,295 | 4,305 | -35 | -0.8% | 2,200 |
| 2018/09/04 | 4,315 | 4,340 | 4,300 | 4,340 | +40 | +0.9% | 3,700 |
| 2018/09/03 | 4,300 | 4,300 | 4,290 | 4,300 | +10 | +0.2% | 2,200 |
| 2018/08/31 | 4,280 | 4,290 | 4,265 | 4,290 | -40 | -0.9% | 4,500 |
| 2018/08/30 | 4,310 | 4,330 | 4,310 | 4,330 | +5 | +0.1% | 4,300 |
| 2018/08/29 | 4,255 | 4,345 | 4,255 | 4,325 | +85 | +2% | 6,800 |
| 2018/08/28 | 4,275 | 4,280 | 4,235 | 4,240 | -60 | -1.4% | 5,000 |
| 2018/08/27 | 4,335 | 4,335 | 4,285 | 4,300 | -5 | -0.1% | 5,300 |
| 2018/08/24 | 4,285 | 4,325 | 4,285 | 4,305 | ±0 | ±0% | 3,700 |
| 2018/08/23 | 4,275 | 4,340 | 4,205 | 4,305 | +35 | +0.8% | 6,800 |
| 2018/08/22 | 4,180 | 4,295 | 4,095 | 4,270 | +90 | +2.2% | 9,800 |
| 2018/08/21 | 4,345 | 4,345 | 4,180 | 4,180 | -150 | -3.5% | 10,600 |
| 2018/08/20 | 4,455 | 4,475 | 4,310 | 4,330 | -120 | -2.7% | 10,000 |
| 2018/08/17 | 4,370 | 4,465 | 4,370 | 4,450 | +105 | +2.4% | 6,900 |
| 2018/08/16 | 4,470 | 4,470 | 4,320 | 4,345 | -140 | -3.1% | 9,500 |
| 2018/08/15 | 4,525 | 4,525 | 4,465 | 4,485 | -45 | -1% | 6,600 |
| 2018/08/14 | 4,540 | 4,565 | 4,525 | 4,530 | +15 | +0.3% | 5,400 |
| 2018/08/13 | 4,730 | 4,730 | 4,515 | 4,515 | -145 | -3.1% | 6,500 |
| 2018/08/10 | 4,710 | 4,710 | 4,645 | 4,660 | +10 | +0.2% | 5,200 |
| 2018/08/09 | 4,645 | 4,685 | 4,625 | 4,650 | ±0 | ±0% | 3,800 |
| 2018/08/08 | 4,685 | 4,695 | 4,625 | 4,650 | +35 | +0.8% | 9,200 |
| 2018/08/07 | 4,600 | 4,650 | 4,595 | 4,615 | +15 | +0.3% | 11,500 |
| 2018/08/06 | 4,690 | 4,770 | 4,595 | 4,600 | -90 | -1.9% | 13,400 |
| 2018/08/03 | 4,805 | 4,810 | 4,685 | 4,690 | -130 | -2.7% | 8,400 |
| 2018/08/02 | 4,920 | 4,950 | 4,790 | 4,820 | -100 | -2% | 6,400 |
| 2018/08/01 | 4,975 | 4,995 | 4,905 | 4,920 | -30 | -0.6% | 9,800 |
| 2018/07/31 | 4,985 | 4,985 | 4,820 | 4,950 | -40 | -0.8% | 16,400 |
| 2018/07/30 | 4,965 | 5,040 | 4,965 | 4,990 | +25 | +0.5% | 11,000 |
| 2018/07/27 | 5,000 | 5,020 | 4,910 | 4,965 | +15 | +0.3% | 18,700 |
| 2018/07/26 | 4,850 | 4,975 | 4,845 | 4,950 | +140 | +2.9% | 6,400 |
| 2018/07/25 | 4,880 | 4,880 | 4,795 | 4,810 | ±0 | ±0% | 11,900 |
| 2018/07/24 | 4,775 | 4,885 | 4,750 | 4,810 | +105 | +2.2% | 14,100 |
| 2018/07/23 | 4,835 | 4,835 | 4,705 | 4,705 | -20 | -0.4% | 12,700 |
| 2018/07/20 | 4,715 | 4,760 | 4,685 | 4,725 | +20 | +0.4% | 9,800 |
| 2018/07/19 | 4,830 | 4,830 | 4,670 | 4,705 | -55 | -1.2% | 8,900 |
| 2018/07/18 | 4,840 | 4,840 | 4,760 | 4,760 | +15 | +0.3% | 12,900 |
1701～
1750
件表示中 / 5327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 | 755,000円 | +6.8% | +3.1% | 0.46% | 15.15倍 | 1.72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 |
| 松屋フーズ | 617,000円 | +13.5% | -6.8% | 0.39% | 63.58倍 | 2.58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 |
| アクシアル | 118,800円 | +1.5% | -5.6% | 2.44% | 12.83倍 | 1.18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 |
| 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 |
| ＭＶ東海 | 324,000円 | +4.1% | +0.8% | 2.62% | 10.99倍 | 1.17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
