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 |
|---|---|---|---|---|---|---|---|
| 2016/05/11 | 4,830 | 4,855 | 4,810 | 4,825 | -5 | -0.1% | 8,500 |
| 2016/05/10 | 4,800 | 4,840 | 4,760 | 4,830 | +20 | +0.4% | 16,900 |
| 2016/05/09 | 4,755 | 4,820 | 4,755 | 4,810 | +55 | +1.2% | 10,800 |
| 2016/05/06 | 4,775 | 4,795 | 4,700 | 4,755 | -40 | -0.8% | 30,400 |
| 2016/05/02 | 4,840 | 4,840 | 4,750 | 4,795 | -85 | -1.7% | 17,300 |
| 2016/04/28 | 4,880 | 4,945 | 4,865 | 4,880 | ±0 | ±0% | 9,800 |
| 2016/04/27 | 4,900 | 4,915 | 4,850 | 4,880 | -20 | -0.4% | 10,000 |
| 2016/04/26 | 4,920 | 4,965 | 4,890 | 4,900 | -20 | -0.4% | 8,900 |
| 2016/04/25 | 4,920 | 4,950 | 4,870 | 4,920 | -5 | -0.1% | 5,900 |
| 2016/04/22 | 4,935 | 4,965 | 4,870 | 4,925 | -10 | -0.2% | 14,400 |
| 2016/04/21 | 4,910 | 4,965 | 4,905 | 4,935 | +30 | +0.6% | 7,200 |
| 2016/04/20 | 4,915 | 4,930 | 4,870 | 4,905 | -10 | -0.2% | 9,000 |
| 2016/04/19 | 4,885 | 4,915 | 4,885 | 4,915 | +55 | +1.1% | 3,700 |
| 2016/04/18 | 4,900 | 4,915 | 4,820 | 4,860 | -70 | -1.4% | 10,800 |
| 2016/04/15 | 4,935 | 4,980 | 4,880 | 4,930 | -10 | -0.2% | 13,900 |
| 2016/04/14 | 4,950 | 4,970 | 4,905 | 4,940 | ±0 | ±0% | 25,900 |
| 2016/04/13 | 4,865 | 4,950 | 4,790 | 4,940 | +285 | +6.1% | 42,400 |
| 2016/04/12 | 4,720 | 4,720 | 4,655 | 4,655 | +5 | +0.1% | 3,700 |
| 2016/04/11 | 4,740 | 4,740 | 4,625 | 4,650 | -85 | -1.8% | 8,100 |
| 2016/04/08 | 4,630 | 4,775 | 4,595 | 4,735 | +100 | +2.2% | 17,300 |
| 2016/04/07 | 4,645 | 4,685 | 4,630 | 4,635 | -10 | -0.2% | 6,400 |
| 2016/04/06 | 4,675 | 4,755 | 4,630 | 4,645 | -30 | -0.6% | 12,700 |
| 2016/04/05 | 4,740 | 4,745 | 4,650 | 4,675 | -70 | -1.5% | 16,000 |
| 2016/04/04 | 4,735 | 4,745 | 4,715 | 4,745 | +80 | +1.7% | 6,000 |
| 2016/04/01 | 4,920 | 4,920 | 4,630 | 4,665 | -220 | -4.5% | 18,500 |
| 2016/03/31 | 4,905 | 4,960 | 4,885 | 4,885 | -15 | -0.3% | 8,400 |
| 2016/03/30 | 4,975 | 4,975 | 4,865 | 4,900 | -75 | -1.5% | 11,200 |
| 2016/03/29 | 4,880 | 4,980 | 4,825 | 4,975 | +90 | +1.8% | 11,200 |
| 2016/03/28 | 4,780 | 4,885 | 4,735 | 4,885 | +175 | +3.7% | 7,700 |
| 2016/03/25 | 4,665 | 4,770 | 4,655 | 4,710 | +5 | +0.1% | 7,400 |
| 2016/03/24 | 4,760 | 4,760 | 4,690 | 4,705 | -55 | -1.2% | 5,300 |
| 2016/03/23 | 4,840 | 4,840 | 4,755 | 4,760 | -80 | -1.7% | 3,800 |
| 2016/03/22 | 4,850 | 4,860 | 4,760 | 4,840 | +110 | +2.3% | 7,900 |
| 2016/03/18 | 4,760 | 4,765 | 4,630 | 4,730 | ±0 | ±0% | 5,700 |
| 2016/03/17 | 4,795 | 4,795 | 4,725 | 4,730 | +40 | +0.9% | 2,500 |
| 2016/03/16 | 4,780 | 4,810 | 4,690 | 4,690 | -95 | -2% | 9,900 |
| 2016/03/15 | 4,790 | 4,835 | 4,705 | 4,785 | +30 | +0.6% | 8,100 |
| 2016/03/14 | 4,740 | 4,790 | 4,740 | 4,755 | +15 | +0.3% | 4,100 |
| 2016/03/11 | 4,745 | 4,765 | 4,695 | 4,740 | -5 | -0.1% | 8,900 |
| 2016/03/10 | 4,700 | 4,765 | 4,680 | 4,745 | +45 | +1% | 6,600 |
| 2016/03/09 | 4,715 | 4,760 | 4,640 | 4,700 | -15 | -0.3% | 4,800 |
| 2016/03/08 | 4,745 | 4,770 | 4,605 | 4,715 | -30 | -0.6% | 7,800 |
| 2016/03/07 | 4,820 | 4,835 | 4,745 | 4,745 | -75 | -1.6% | 2,800 |
| 2016/03/04 | 4,900 | 4,900 | 4,700 | 4,820 | -90 | -1.8% | 9,700 |
| 2016/03/03 | 4,900 | 4,925 | 4,880 | 4,910 | +10 | +0.2% | 3,100 |
| 2016/03/02 | 4,925 | 4,930 | 4,895 | 4,900 | +5 | +0.1% | 8,100 |
| 2016/03/01 | 4,885 | 4,925 | 4,820 | 4,895 | +30 | +0.6% | 10,000 |
| 2016/02/29 | 4,800 | 4,880 | 4,760 | 4,865 | +25 | +0.5% | 7,200 |
| 2016/02/26 | 4,800 | 4,900 | 4,790 | 4,840 | +60 | +1.3% | 9,200 |
| 2016/02/25 | 4,660 | 4,785 | 4,660 | 4,780 | +125 | +2.7% | 4,800 |
2251～
2300
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
