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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,880 | 5,940 | 5,810 | 5,820 | -90 | -1.5% | 17,800 |
| 2018/05/15 | 5,880 | 5,940 | 5,880 | 5,910 | ±0 | ±0% | 22,400 |
| 2018/05/14 | 5,950 | 5,960 | 5,910 | 5,910 | -20 | -0.3% | 11,300 |
| 2018/05/11 | 5,870 | 5,940 | 5,870 | 5,930 | +40 | +0.7% | 13,600 |
| 2018/05/10 | 5,890 | 5,930 | 5,890 | 5,890 | -10 | -0.2% | 12,300 |
| 2018/05/09 | 5,910 | 5,940 | 5,890 | 5,900 | -20 | -0.3% | 20,700 |
| 2018/05/08 | 5,870 | 5,940 | 5,870 | 5,920 | ±0 | ±0% | 17,100 |
| 2018/05/07 | 5,880 | 5,950 | 5,880 | 5,920 | +40 | +0.7% | 22,600 |
| 2018/05/02 | 5,840 | 5,910 | 5,790 | 5,880 | +70 | +1.2% | 17,700 |
| 2018/05/01 | 5,660 | 5,900 | 5,660 | 5,810 | +160 | +2.8% | 13,600 |
| 2018/04/27 | 5,640 | 5,700 | 5,630 | 5,650 | +10 | +0.2% | 4,900 |
| 2018/04/26 | 5,650 | 5,750 | 5,620 | 5,640 | -50 | -0.9% | 13,300 |
| 2018/04/25 | 5,580 | 5,700 | 5,510 | 5,690 | +130 | +2.3% | 15,000 |
| 2018/04/24 | 5,540 | 5,560 | 5,510 | 5,560 | +60 | +1.1% | 4,100 |
| 2018/04/23 | 5,580 | 5,600 | 5,480 | 5,500 | -40 | -0.7% | 8,400 |
| 2018/04/20 | 5,580 | 5,600 | 5,500 | 5,540 | -40 | -0.7% | 5,800 |
| 2018/04/19 | 5,520 | 5,610 | 5,440 | 5,580 | +110 | +2% | 9,800 |
| 2018/04/18 | 5,540 | 5,580 | 5,470 | 5,470 | -110 | -2% | 6,100 |
| 2018/04/17 | 5,440 | 5,590 | 5,330 | 5,580 | +180 | +3.3% | 17,000 |
| 2018/04/16 | 5,410 | 5,430 | 5,350 | 5,400 | +90 | +1.7% | 6,800 |
| 2018/04/13 | 5,180 | 5,340 | 5,060 | 5,310 | +230 | +4.5% | 23,500 |
| 2018/04/12 | 5,150 | 5,160 | 5,000 | 5,080 | -10 | -0.2% | 16,900 |
| 2018/04/11 | 5,390 | 5,390 | 5,080 | 5,090 | -300 | -5.6% | 22,600 |
| 2018/04/10 | 5,550 | 5,570 | 5,380 | 5,390 | -190 | -3.4% | 16,000 |
| 2018/04/09 | 5,560 | 5,610 | 5,520 | 5,580 | -30 | -0.5% | 7,000 |
| 2018/04/06 | 5,620 | 5,640 | 5,560 | 5,610 | +60 | +1.1% | 10,300 |
| 2018/04/05 | 5,580 | 5,600 | 5,530 | 5,550 | -10 | -0.2% | 6,100 |
| 2018/04/04 | 5,480 | 5,630 | 5,420 | 5,560 | +130 | +2.4% | 13,700 |
| 2018/04/03 | 5,330 | 5,450 | 5,330 | 5,430 | +30 | +0.6% | 6,400 |
| 2018/04/02 | 5,390 | 5,440 | 5,370 | 5,400 | -40 | -0.7% | 3,900 |
| 2018/03/30 | 5,490 | 5,490 | 5,440 | 5,440 | -50 | -0.9% | 3,900 |
| 2018/03/29 | 5,510 | 5,540 | 5,440 | 5,490 | +20 | +0.4% | 7,900 |
| 2018/03/28 | 5,340 | 5,490 | 5,300 | 5,470 | +110 | +2.1% | 10,900 |
| 2018/03/27 | 5,260 | 5,360 | 5,260 | 5,360 | +80 | +1.5% | 4,700 |
| 2018/03/26 | 5,230 | 5,280 | 5,170 | 5,280 | -10 | -0.2% | 6,500 |
| 2018/03/23 | 5,310 | 5,330 | 5,270 | 5,290 | -50 | -0.9% | 7,300 |
| 2018/03/22 | 5,360 | 5,360 | 5,310 | 5,340 | -20 | -0.4% | 5,700 |
| 2018/03/20 | 5,360 | 5,360 | 5,300 | 5,360 | ±0 | ±0% | 3,200 |
| 2018/03/19 | 5,390 | 5,390 | 5,330 | 5,360 | -10 | -0.2% | 3,600 |
| 2018/03/16 | 5,380 | 5,390 | 5,320 | 5,370 | +10 | +0.2% | 7,700 |
| 2018/03/15 | 5,330 | 5,390 | 5,330 | 5,360 | ±0 | ±0% | 3,100 |
| 2018/03/14 | 5,320 | 5,360 | 5,310 | 5,360 | ±0 | ±0% | 1,400 |
| 2018/03/13 | 5,300 | 5,380 | 5,290 | 5,360 | +10 | +0.2% | 5,300 |
| 2018/03/12 | 5,390 | 5,390 | 5,320 | 5,350 | +40 | +0.8% | 4,800 |
| 2018/03/09 | 5,220 | 5,350 | 5,220 | 5,310 | +60 | +1.1% | 6,300 |
| 2018/03/08 | 5,210 | 5,290 | 5,200 | 5,250 | +60 | +1.2% | 2,000 |
| 2018/03/07 | 5,190 | 5,190 | 5,100 | 5,190 | -10 | -0.2% | 2,300 |
| 2018/03/06 | 5,240 | 5,250 | 5,170 | 5,200 | -80 | -1.5% | 4,200 |
| 2018/03/05 | 5,080 | 5,280 | 5,080 | 5,280 | +170 | +3.3% | 8,600 |
| 2018/03/02 | 5,100 | 5,150 | 5,090 | 5,110 | -10 | -0.2% | 3,800 |
1701～
1750
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
