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 |
|---|---|---|---|---|---|---|---|
| 2016/12/16 | 5,190 | 5,270 | 5,160 | 5,250 | +80 | +1.5% | 11,500 |
| 2016/12/15 | 5,140 | 5,190 | 5,140 | 5,170 | +30 | +0.6% | 7,900 |
| 2016/12/14 | 5,140 | 5,140 | 5,000 | 5,140 | +10 | +0.2% | 4,600 |
| 2016/12/13 | 5,100 | 5,130 | 5,030 | 5,130 | +40 | +0.8% | 7,600 |
| 2016/12/12 | 5,050 | 5,090 | 4,980 | 5,090 | +40 | +0.8% | 4,500 |
| 2016/12/09 | 4,840 | 5,050 | 4,840 | 5,050 | +110 | +2.2% | 14,700 |
| 2016/12/08 | 4,990 | 4,995 | 4,895 | 4,940 | +40 | +0.8% | 7,700 |
| 2016/12/07 | 4,910 | 4,930 | 4,840 | 4,900 | +50 | +1% | 5,900 |
| 2016/12/06 | 4,890 | 4,905 | 4,825 | 4,850 | +30 | +0.6% | 5,400 |
| 2016/12/05 | 4,820 | 4,870 | 4,805 | 4,820 | -60 | -1.2% | 5,200 |
| 2016/12/02 | 4,900 | 4,930 | 4,835 | 4,880 | -60 | -1.2% | 5,900 |
| 2016/12/01 | 4,950 | 5,030 | 4,935 | 4,940 | +30 | +0.6% | 4,100 |
| 2016/11/30 | 4,980 | 4,980 | 4,905 | 4,910 | -100 | -2% | 3,600 |
| 2016/11/29 | 4,905 | 5,030 | 4,905 | 5,010 | +10 | +0.2% | 6,200 |
| 2016/11/28 | 4,910 | 5,000 | 4,910 | 5,000 | ±0 | ±0% | 2,700 |
| 2016/11/25 | 4,985 | 5,020 | 4,960 | 5,000 | -20 | -0.4% | 5,000 |
| 2016/11/24 | 5,000 | 5,060 | 5,000 | 5,020 | +55 | +1.1% | 4,600 |
| 2016/11/22 | 4,945 | 4,985 | 4,945 | 4,965 | -35 | -0.7% | 4,100 |
| 2016/11/21 | 5,030 | 5,030 | 4,945 | 5,000 | -50 | -1% | 4,600 |
| 2016/11/18 | 5,070 | 5,070 | 4,940 | 5,050 | +95 | +1.9% | 7,100 |
| 2016/11/17 | 4,915 | 4,985 | 4,910 | 4,955 | -30 | -0.6% | 4,500 |
| 2016/11/16 | 5,000 | 5,020 | 4,950 | 4,985 | +5 | +0.1% | 4,700 |
| 2016/11/15 | 4,910 | 5,040 | 4,910 | 4,980 | +70 | +1.4% | 5,400 |
| 2016/11/14 | 5,070 | 5,080 | 4,905 | 4,910 | -150 | -3% | 9,600 |
| 2016/11/11 | 5,040 | 5,060 | 5,030 | 5,060 | +10 | +0.2% | 4,700 |
| 2016/11/10 | 5,010 | 5,070 | 4,985 | 5,050 | +40 | +0.8% | 9,500 |
| 2016/11/09 | 4,995 | 5,030 | 4,970 | 5,010 | +20 | +0.4% | 12,400 |
| 2016/11/08 | 4,965 | 4,990 | 4,950 | 4,990 | +30 | +0.6% | 3,900 |
| 2016/11/07 | 4,950 | 4,960 | 4,930 | 4,960 | +20 | +0.4% | 7,100 |
| 2016/11/04 | 4,875 | 4,945 | 4,875 | 4,940 | +65 | +1.3% | 5,200 |
| 2016/11/02 | 4,920 | 4,920 | 4,825 | 4,875 | -50 | -1% | 3,800 |
| 2016/11/01 | 4,880 | 4,925 | 4,880 | 4,925 | -10 | -0.2% | 1,900 |
| 2016/10/31 | 4,915 | 4,940 | 4,895 | 4,935 | +30 | +0.6% | 4,800 |
| 2016/10/28 | 4,900 | 4,920 | 4,835 | 4,905 | +5 | +0.1% | 12,100 |
| 2016/10/27 | 4,900 | 4,900 | 4,875 | 4,900 | -20 | -0.4% | 6,000 |
| 2016/10/26 | 4,875 | 4,925 | 4,870 | 4,920 | -10 | -0.2% | 4,300 |
| 2016/10/25 | 4,890 | 4,945 | 4,890 | 4,930 | ±0 | ±0% | 6,100 |
| 2016/10/24 | 4,875 | 4,940 | 4,875 | 4,930 | -10 | -0.2% | 3,200 |
| 2016/10/21 | 4,950 | 4,950 | 4,900 | 4,940 | +10 | +0.2% | 3,100 |
| 2016/10/20 | 4,950 | 4,965 | 4,885 | 4,930 | +25 | +0.5% | 7,900 |
| 2016/10/19 | 4,825 | 4,910 | 4,810 | 4,905 | +80 | +1.7% | 16,200 |
| 2016/10/18 | 4,820 | 4,830 | 4,820 | 4,825 | +5 | +0.1% | 1,200 |
| 2016/10/17 | 4,795 | 4,820 | 4,750 | 4,820 | +95 | +2% | 4,300 |
| 2016/10/14 | 4,715 | 4,815 | 4,670 | 4,725 | +75 | +1.6% | 10,500 |
| 2016/10/13 | 4,630 | 4,690 | 4,615 | 4,650 | +20 | +0.4% | 2,600 |
| 2016/10/12 | 4,625 | 4,665 | 4,605 | 4,630 | -35 | -0.8% | 3,400 |
| 2016/10/11 | 4,625 | 4,665 | 4,625 | 4,665 | +15 | +0.3% | 2,700 |
| 2016/10/07 | 4,680 | 4,680 | 4,625 | 4,650 | -90 | -1.9% | 7,300 |
| 2016/10/06 | 4,785 | 4,810 | 4,710 | 4,740 | -80 | -1.7% | 8,500 |
| 2016/10/05 | 4,845 | 4,900 | 4,800 | 4,820 | -10 | -0.2% | 10,700 |
2101～
2150
件表示中 / 5289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 | 704,000円 | +6.8% | +3.1% | 0.50% | 14.13倍 | 1.60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 |
| アクシアル | 110,000円 | +1.5% | -5.6% | 2.64% | 11.88倍 | 1.09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 |
| 日本調剤 | 330,500円 | +3.4% | -0.2% | 0.76% | 28.21倍 | 1.67倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| イオン九州 | 289,300円 | +3.7% | -8.4% | 1.73% | 18.61倍 | 1.79倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| ＭＶ東海 | 315,000円 | +4.1% | +0.8% | 2.70% | 10.68倍 | 1.14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
