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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 5,250 | 5,280 | 5,210 | 5,230 | -20 | -0.4% | 3,900 |
| 2017/09/20 | 5,290 | 5,290 | 5,210 | 5,250 | -10 | -0.2% | 6,200 |
| 2017/09/19 | 5,250 | 5,260 | 5,200 | 5,260 | ±0 | ±0% | 7,000 |
| 2017/09/15 | 5,190 | 5,260 | 5,130 | 5,260 | +70 | +1.3% | 13,700 |
| 2017/09/14 | 5,200 | 5,270 | 5,190 | 5,190 | -30 | -0.6% | 7,600 |
| 2017/09/13 | 5,260 | 5,290 | 5,210 | 5,220 | -20 | -0.4% | 4,600 |
| 2017/09/12 | 5,220 | 5,240 | 5,200 | 5,240 | +40 | +0.8% | 4,800 |
| 2017/09/11 | 5,090 | 5,220 | 5,090 | 5,200 | +90 | +1.8% | 5,700 |
| 2017/09/08 | 5,100 | 5,180 | 5,090 | 5,110 | -40 | -0.8% | 11,200 |
| 2017/09/07 | 5,200 | 5,280 | 5,140 | 5,150 | +20 | +0.4% | 13,500 |
| 2017/09/06 | 5,040 | 5,130 | 5,040 | 5,130 | +70 | +1.4% | 10,000 |
| 2017/09/05 | 5,110 | 5,110 | 5,040 | 5,060 | -60 | -1.2% | 5,400 |
| 2017/09/04 | 5,200 | 5,200 | 5,000 | 5,120 | -130 | -2.5% | 18,100 |
| 2017/09/01 | 5,300 | 5,300 | 5,220 | 5,250 | -80 | -1.5% | 7,300 |
| 2017/08/31 | 5,380 | 5,380 | 5,310 | 5,330 | -50 | -0.9% | 9,100 |
| 2017/08/30 | 5,380 | 5,400 | 5,350 | 5,380 | ±0 | ±0% | 9,200 |
| 2017/08/29 | 5,450 | 5,450 | 5,380 | 5,380 | -80 | -1.5% | 8,100 |
| 2017/08/28 | 5,430 | 5,470 | 5,410 | 5,460 | +30 | +0.6% | 4,100 |
| 2017/08/25 | 5,480 | 5,480 | 5,430 | 5,430 | -50 | -0.9% | 5,700 |
| 2017/08/24 | 5,500 | 5,510 | 5,470 | 5,480 | -30 | -0.5% | 3,000 |
| 2017/08/23 | 5,540 | 5,540 | 5,500 | 5,510 | -20 | -0.4% | 5,000 |
| 2017/08/22 | 5,550 | 5,550 | 5,500 | 5,530 | -20 | -0.4% | 6,400 |
| 2017/08/21 | 5,560 | 5,560 | 5,530 | 5,550 | +40 | +0.7% | 3,100 |
| 2017/08/18 | 5,560 | 5,560 | 5,500 | 5,510 | -50 | -0.9% | 4,400 |
| 2017/08/17 | 5,560 | 5,570 | 5,540 | 5,560 | +50 | +0.9% | 5,200 |
| 2017/08/16 | 5,520 | 5,540 | 5,510 | 5,510 | -10 | -0.2% | 3,100 |
| 2017/08/15 | 5,550 | 5,550 | 5,480 | 5,520 | +10 | +0.2% | 4,300 |
| 2017/08/14 | 5,500 | 5,560 | 5,490 | 5,510 | -50 | -0.9% | 3,900 |
| 2017/08/10 | 5,560 | 5,560 | 5,530 | 5,560 | +30 | +0.5% | 3,000 |
| 2017/08/09 | 5,570 | 5,570 | 5,520 | 5,530 | -40 | -0.7% | 5,600 |
| 2017/08/08 | 5,570 | 5,570 | 5,540 | 5,570 | +30 | +0.5% | 3,500 |
| 2017/08/07 | 5,560 | 5,570 | 5,510 | 5,540 | -30 | -0.5% | 3,400 |
| 2017/08/04 | 5,510 | 5,590 | 5,510 | 5,570 | ±0 | ±0% | 3,000 |
| 2017/08/03 | 5,540 | 5,570 | 5,530 | 5,570 | +20 | +0.4% | 3,500 |
| 2017/08/02 | 5,560 | 5,570 | 5,530 | 5,550 | ±0 | ±0% | 5,800 |
| 2017/08/01 | 5,500 | 5,550 | 5,470 | 5,550 | +80 | +1.5% | 12,800 |
| 2017/07/31 | 5,550 | 5,580 | 5,470 | 5,470 | -160 | -2.8% | 6,900 |
| 2017/07/28 | 5,580 | 5,630 | 5,560 | 5,630 | +130 | +2.4% | 6,600 |
| 2017/07/27 | 5,600 | 5,630 | 5,470 | 5,500 | -100 | -1.8% | 12,600 |
| 2017/07/26 | 5,580 | 5,600 | 5,580 | 5,600 | +20 | +0.4% | 2,600 |
| 2017/07/25 | 5,570 | 5,600 | 5,570 | 5,580 | -40 | -0.7% | 3,900 |
| 2017/07/24 | 5,520 | 5,620 | 5,520 | 5,620 | +50 | +0.9% | 8,600 |
| 2017/07/21 | 5,580 | 5,580 | 5,550 | 5,570 | -20 | -0.4% | 13,600 |
| 2017/07/20 | 5,660 | 5,660 | 5,570 | 5,590 | -30 | -0.5% | 8,700 |
| 2017/07/19 | 5,690 | 5,690 | 5,620 | 5,620 | -10 | -0.2% | 6,100 |
| 2017/07/18 | 5,700 | 5,700 | 5,590 | 5,630 | -70 | -1.2% | 20,200 |
| 2017/07/14 | 5,720 | 5,740 | 5,690 | 5,700 | -20 | -0.3% | 21,100 |
| 2017/07/13 | 5,790 | 5,790 | 5,700 | 5,720 | ±0 | ±0% | 8,000 |
| 2017/07/12 | 5,780 | 5,800 | 5,720 | 5,720 | ±0 | ±0% | 5,600 |
| 2017/07/11 | 5,730 | 5,750 | 5,700 | 5,720 | +70 | +1.2% | 8,000 |
1951～
2000
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
