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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 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 |
| 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 |
1801～
1850
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
