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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 5,640 | 5,710 | 5,600 | 5,650 | +110 | +2% | 4,700 |
| 2017/07/07 | 5,690 | 5,730 | 5,540 | 5,540 | -150 | -2.6% | 7,400 |
| 2017/07/06 | 5,640 | 5,730 | 5,640 | 5,690 | +50 | +0.9% | 5,200 |
| 2017/07/05 | 5,650 | 5,680 | 5,620 | 5,640 | -50 | -0.9% | 4,100 |
| 2017/07/04 | 5,740 | 5,740 | 5,650 | 5,690 | +10 | +0.2% | 5,900 |
| 2017/07/03 | 5,760 | 5,760 | 5,680 | 5,680 | ±0 | ±0% | 6,800 |
| 2017/06/30 | 5,730 | 5,740 | 5,630 | 5,680 | -40 | -0.7% | 8,500 |
| 2017/06/29 | 5,640 | 5,740 | 5,630 | 5,720 | +130 | +2.3% | 12,100 |
| 2017/06/28 | 5,610 | 5,650 | 5,580 | 5,590 | -20 | -0.4% | 8,100 |
| 2017/06/27 | 5,540 | 5,630 | 5,540 | 5,610 | +50 | +0.9% | 10,600 |
| 2017/06/26 | 5,500 | 5,570 | 5,490 | 5,560 | +90 | +1.6% | 7,000 |
| 2017/06/23 | 5,500 | 5,500 | 5,460 | 5,470 | -30 | -0.5% | 1,900 |
| 2017/06/22 | 5,430 | 5,520 | 5,430 | 5,500 | +70 | +1.3% | 2,500 |
| 2017/06/21 | 5,510 | 5,540 | 5,430 | 5,430 | -80 | -1.5% | 5,200 |
| 2017/06/20 | 5,530 | 5,540 | 5,480 | 5,510 | ±0 | ±0% | 7,100 |
| 2017/06/19 | 5,470 | 5,560 | 5,470 | 5,510 | +40 | +0.7% | 3,200 |
| 2017/06/16 | 5,500 | 5,500 | 5,460 | 5,470 | ±0 | ±0% | 3,700 |
| 2017/06/15 | 5,470 | 5,500 | 5,460 | 5,470 | -20 | -0.4% | 5,000 |
| 2017/06/14 | 5,530 | 5,560 | 5,470 | 5,490 | -40 | -0.7% | 4,600 |
| 2017/06/13 | 5,560 | 5,570 | 5,530 | 5,530 | ±0 | ±0% | 3,100 |
| 2017/06/12 | 5,570 | 5,570 | 5,460 | 5,530 | -10 | -0.2% | 6,500 |
| 2017/06/09 | 5,540 | 5,590 | 5,540 | 5,540 | ±0 | ±0% | 6,800 |
| 2017/06/08 | 5,600 | 5,600 | 5,520 | 5,540 | +10 | +0.2% | 9,700 |
| 2017/06/07 | 5,590 | 5,590 | 5,510 | 5,530 | -20 | -0.4% | 7,600 |
| 2017/06/06 | 5,600 | 5,610 | 5,540 | 5,550 | -50 | -0.9% | 13,100 |
| 2017/06/05 | 5,560 | 5,650 | 5,540 | 5,600 | +40 | +0.7% | 20,400 |
| 2017/06/02 | 5,500 | 5,560 | 5,470 | 5,560 | +90 | +1.6% | 26,000 |
| 2017/06/01 | 5,450 | 5,500 | 5,450 | 5,470 | ±0 | ±0% | 14,900 |
| 2017/05/31 | 5,440 | 5,500 | 5,420 | 5,470 | ±0 | ±0% | 15,000 |
| 2017/05/30 | 5,380 | 5,480 | 5,380 | 5,470 | +120 | +2.2% | 27,400 |
| 2017/05/29 | 5,390 | 5,420 | 5,330 | 5,350 | -130 | -2.4% | 63,600 |
| 2017/05/26 | 5,480 | 5,490 | 5,420 | 5,480 | ±0 | ±0% | 53,200 |
| 2017/05/25 | 5,480 | 5,550 | 5,470 | 5,480 | -40 | -0.7% | 31,500 |
| 2017/05/24 | 5,560 | 5,590 | 5,510 | 5,520 | -40 | -0.7% | 25,900 |
| 2017/05/23 | 5,550 | 5,590 | 5,520 | 5,560 | +50 | +0.9% | 23,700 |
| 2017/05/22 | 5,520 | 5,540 | 5,500 | 5,510 | -50 | -0.9% | 39,300 |
| 2017/05/19 | 5,650 | 5,650 | 5,560 | 5,560 | -90 | -1.6% | 24,700 |
| 2017/05/18 | 5,600 | 5,650 | 5,580 | 5,650 | -30 | -0.5% | 19,600 |
| 2017/05/17 | 5,700 | 5,700 | 5,640 | 5,680 | -40 | -0.7% | 22,700 |
| 2017/05/16 | 5,690 | 5,800 | 5,680 | 5,720 | +30 | +0.5% | 20,700 |
| 2017/05/15 | 5,630 | 5,690 | 5,600 | 5,690 | +80 | +1.4% | 15,000 |
| 2017/05/12 | 5,560 | 5,630 | 5,560 | 5,610 | +90 | +1.6% | 17,500 |
| 2017/05/11 | 5,590 | 5,630 | 5,510 | 5,520 | -70 | -1.3% | 16,700 |
| 2017/05/10 | 5,600 | 5,650 | 5,580 | 5,590 | -30 | -0.5% | 19,100 |
| 2017/05/09 | 5,560 | 5,660 | 5,560 | 5,620 | +20 | +0.4% | 19,300 |
| 2017/05/08 | 5,470 | 5,700 | 5,470 | 5,600 | +170 | +3.1% | 38,300 |
| 2017/05/02 | 5,460 | 5,490 | 5,400 | 5,430 | ±0 | ±0% | 24,100 |
| 2017/05/01 | 5,470 | 5,480 | 5,400 | 5,430 | +100 | +1.9% | 27,900 |
| 2017/04/28 | 5,340 | 5,360 | 5,310 | 5,330 | +20 | +0.4% | 17,100 |
| 2017/04/27 | 5,270 | 5,330 | 5,260 | 5,310 | +70 | +1.3% | 9,900 |
2001～
2050
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
