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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 4,560 | 4,795 | 4,530 | 4,745 | +240 | +5.3% | 29,500 |
| 2018/07/13 | 4,760 | 4,760 | 4,420 | 4,505 | -285 | -5.9% | 41,500 |
| 2018/07/12 | 4,900 | 4,900 | 4,770 | 4,790 | -145 | -2.9% | 16,000 |
| 2018/07/11 | 4,950 | 4,980 | 4,900 | 4,935 | -20 | -0.4% | 5,500 |
| 2018/07/10 | 4,995 | 5,020 | 4,955 | 4,955 | -45 | -0.9% | 6,900 |
| 2018/07/09 | 5,020 | 5,050 | 5,000 | 5,000 | +10 | +0.2% | 5,200 |
| 2018/07/06 | 4,985 | 5,040 | 4,985 | 4,990 | +20 | +0.4% | 6,500 |
| 2018/07/05 | 5,020 | 5,030 | 4,970 | 4,970 | -40 | -0.8% | 5,700 |
| 2018/07/04 | 5,010 | 5,040 | 5,010 | 5,010 | +10 | +0.2% | 3,900 |
| 2018/07/03 | 5,030 | 5,030 | 5,000 | 5,000 | ±0 | ±0% | 5,100 |
| 2018/07/02 | 5,140 | 5,170 | 5,000 | 5,000 | -190 | -3.7% | 6,200 |
| 2018/06/29 | 5,150 | 5,250 | 5,150 | 5,190 | +40 | +0.8% | 5,500 |
| 2018/06/28 | 5,120 | 5,180 | 5,120 | 5,150 | +50 | +1% | 4,500 |
| 2018/06/27 | 5,110 | 5,230 | 5,100 | 5,100 | -50 | -1% | 4,600 |
| 2018/06/26 | 5,110 | 5,180 | 5,110 | 5,150 | +40 | +0.8% | 3,300 |
| 2018/06/25 | 5,170 | 5,190 | 5,110 | 5,110 | -80 | -1.5% | 4,600 |
| 2018/06/22 | 5,210 | 5,240 | 5,150 | 5,190 | -20 | -0.4% | 10,900 |
| 2018/06/21 | 5,280 | 5,280 | 5,210 | 5,210 | -80 | -1.5% | 6,600 |
| 2018/06/20 | 5,360 | 5,390 | 5,270 | 5,290 | -100 | -1.9% | 7,200 |
| 2018/06/19 | 5,410 | 5,450 | 5,370 | 5,390 | -50 | -0.9% | 9,200 |
| 2018/06/18 | 5,460 | 5,460 | 5,420 | 5,440 | -30 | -0.5% | 3,400 |
| 2018/06/15 | 5,510 | 5,510 | 5,430 | 5,470 | ±0 | ±0% | 7,900 |
| 2018/06/14 | 5,470 | 5,490 | 5,430 | 5,470 | -60 | -1.1% | 5,500 |
| 2018/06/13 | 5,570 | 5,570 | 5,500 | 5,530 | -10 | -0.2% | 4,100 |
| 2018/06/12 | 5,600 | 5,600 | 5,520 | 5,540 | -10 | -0.2% | 5,100 |
| 2018/06/11 | 5,630 | 5,630 | 5,540 | 5,550 | +80 | +1.5% | 9,200 |
| 2018/06/08 | 5,500 | 5,500 | 5,420 | 5,470 | -60 | -1.1% | 12,400 |
| 2018/06/07 | 5,630 | 5,630 | 5,490 | 5,530 | -100 | -1.8% | 9,700 |
| 2018/06/06 | 5,670 | 5,670 | 5,600 | 5,630 | -10 | -0.2% | 5,900 |
| 2018/06/05 | 5,590 | 5,670 | 5,580 | 5,640 | +50 | +0.9% | 20,500 |
| 2018/06/04 | 5,590 | 5,610 | 5,570 | 5,590 | +70 | +1.3% | 9,900 |
| 2018/06/01 | 5,530 | 5,570 | 5,500 | 5,520 | -50 | -0.9% | 11,800 |
| 2018/05/31 | 5,530 | 5,600 | 5,530 | 5,570 | +40 | +0.7% | 16,700 |
| 2018/05/30 | 5,580 | 5,620 | 5,470 | 5,530 | -130 | -2.3% | 11,100 |
| 2018/05/29 | 5,800 | 5,810 | 5,550 | 5,660 | -200 | -3.4% | 68,200 |
| 2018/05/28 | 5,710 | 5,880 | 5,710 | 5,860 | +130 | +2.3% | 113,500 |
| 2018/05/25 | 5,810 | 5,840 | 5,720 | 5,730 | -130 | -2.2% | 93,300 |
| 2018/05/24 | 5,920 | 5,920 | 5,860 | 5,860 | -40 | -0.7% | 38,600 |
| 2018/05/23 | 5,910 | 5,910 | 5,870 | 5,900 | +30 | +0.5% | 35,800 |
| 2018/05/22 | 5,850 | 5,910 | 5,840 | 5,870 | +20 | +0.3% | 14,200 |
| 2018/05/21 | 5,830 | 5,880 | 5,830 | 5,850 | +20 | +0.3% | 18,200 |
| 2018/05/18 | 5,850 | 5,900 | 5,800 | 5,830 | +30 | +0.5% | 19,600 |
| 2018/05/17 | 5,850 | 5,870 | 5,800 | 5,800 | -20 | -0.3% | 34,200 |
| 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 |
1751～
1800
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
