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 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 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 |
| 2018/03/01 | 5,210 | 5,230 | 5,100 | 5,120 | -120 | -2.3% | 7,500 |
| 2018/02/28 | 5,300 | 5,370 | 5,230 | 5,240 | -80 | -1.5% | 10,000 |
| 2018/02/27 | 5,300 | 5,330 | 5,260 | 5,320 | +60 | +1.1% | 7,100 |
| 2018/02/26 | 5,250 | 5,280 | 5,210 | 5,260 | +10 | +0.2% | 3,900 |
| 2018/02/23 | 5,260 | 5,260 | 5,190 | 5,250 | +10 | +0.2% | 5,500 |
| 2018/02/22 | 5,270 | 5,270 | 5,240 | 5,240 | -50 | -0.9% | 5,800 |
| 2018/02/21 | 5,300 | 5,320 | 5,240 | 5,290 | -10 | -0.2% | 6,400 |
| 2018/02/20 | 5,240 | 5,300 | 5,210 | 5,300 | +80 | +1.5% | 8,500 |
| 2018/02/19 | 5,210 | 5,230 | 5,190 | 5,220 | +60 | +1.2% | 6,400 |
| 2018/02/16 | 5,080 | 5,200 | 5,070 | 5,160 | +90 | +1.8% | 12,100 |
| 2018/02/15 | 5,140 | 5,170 | 5,070 | 5,070 | -10 | -0.2% | 9,700 |
| 2018/02/14 | 5,120 | 5,140 | 5,040 | 5,080 | -10 | -0.2% | 7,900 |
| 2018/02/13 | 5,010 | 5,140 | 5,000 | 5,090 | +90 | +1.8% | 18,900 |
| 2018/02/09 | 4,995 | 5,010 | 4,930 | 5,000 | -50 | -1% | 9,600 |
| 2018/02/08 | 5,060 | 5,150 | 5,030 | 5,050 | +75 | +1.5% | 18,300 |
| 2018/02/07 | 5,020 | 5,130 | 4,975 | 4,975 | +5 | +0.1% | 11,000 |
| 2018/02/06 | 4,970 | 5,070 | 4,905 | 4,970 | -100 | -2% | 23,000 |
| 2018/02/05 | 5,130 | 5,130 | 5,070 | 5,070 | -60 | -1.2% | 8,700 |
| 2018/02/02 | 5,040 | 5,160 | 5,040 | 5,130 | +80 | +1.6% | 10,800 |
| 2018/02/01 | 5,080 | 5,100 | 5,020 | 5,050 | -20 | -0.4% | 9,200 |
| 2018/01/31 | 5,080 | 5,160 | 5,060 | 5,070 | +20 | +0.4% | 18,100 |
| 2018/01/30 | 5,090 | 5,100 | 5,040 | 5,050 | -30 | -0.6% | 10,900 |
| 2018/01/29 | 5,060 | 5,110 | 5,050 | 5,080 | +20 | +0.4% | 9,700 |
| 2018/01/26 | 5,030 | 5,090 | 5,030 | 5,060 | +50 | +1% | 16,800 |
| 2018/01/25 | 5,000 | 5,030 | 4,995 | 5,010 | ±0 | ±0% | 9,500 |
| 2018/01/24 | 4,985 | 5,030 | 4,985 | 5,010 | +25 | +0.5% | 4,600 |
| 2018/01/23 | 4,935 | 5,030 | 4,920 | 4,985 | +50 | +1% | 10,500 |
| 2018/01/22 | 4,925 | 4,940 | 4,910 | 4,935 | +10 | +0.2% | 7,400 |
| 2018/01/19 | 4,935 | 4,945 | 4,890 | 4,925 | +40 | +0.8% | 16,300 |
| 2018/01/18 | 4,890 | 4,900 | 4,860 | 4,885 | -5 | -0.1% | 10,200 |
| 2018/01/17 | 4,835 | 4,890 | 4,805 | 4,890 | +55 | +1.1% | 14,200 |
| 2018/01/16 | 4,830 | 4,835 | 4,775 | 4,835 | +70 | +1.5% | 16,400 |
| 2018/01/15 | 4,770 | 4,785 | 4,750 | 4,765 | +10 | +0.2% | 22,000 |
| 2018/01/12 | 4,915 | 4,920 | 4,755 | 4,755 | -245 | -4.9% | 74,200 |
| 2018/01/11 | 5,010 | 5,010 | 4,980 | 5,000 | -10 | -0.2% | 13,000 |
| 2018/01/10 | 5,050 | 5,050 | 4,990 | 5,010 | -60 | -1.2% | 13,000 |
| 2018/01/09 | 5,060 | 5,090 | 5,030 | 5,070 | +20 | +0.4% | 17,700 |
| 2018/01/05 | 5,010 | 5,060 | 5,000 | 5,050 | +40 | +0.8% | 12,700 |
| 2018/01/04 | 5,010 | 5,020 | 4,985 | 5,010 | +10 | +0.2% | 15,400 |
| 2017/12/29 | 5,020 | 5,020 | 4,995 | 5,000 | ±0 | ±0% | 5,100 |
| 2017/12/28 | 5,000 | 5,020 | 4,985 | 5,000 | ±0 | ±0% | 6,500 |
| 2017/12/27 | 5,020 | 5,030 | 4,990 | 5,000 | -40 | -0.8% | 8,100 |
| 2017/12/26 | 5,040 | 5,040 | 5,000 | 5,040 | ±0 | ±0% | 8,300 |
1801～
1850
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
